Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 87.89 | 88.70 | 87.84 | 88.23 | 23,575,038 | -0.26(-0.30%) |
Jul 30, 2014 | 89.14 | 89.32 | 88.38 | 88.50 | 15,834,419 | -1.25(-1.39%) |
Jul 29, 2014 | 89.70 | 89.85 | 89.35 | 89.74 | 8,499,430 | +0.33(+0.36%) |
Jul 28, 2014 | 89.48 | 89.72 | 89.12 | 89.42 | 6,637,683 | -0.12(-0.14%) |
Jul 25, 2014 | 89.29 | 89.55 | 89.15 | 89.54 | 9,098,652 | +1.05(+1.18%) |
Jul 24, 2014 | 88.65 | 88.70 | 88.44 | 88.50 | 8,537,124 | -0.67(-0.75%) |
Jul 23, 2014 | 89.42 | 89.51 | 89.15 | 89.16 | 4,507,846 | -0.12(-0.13%) |
Jul 22, 2014 | 89.09 | 89.38 | 88.75 | 89.28 | 7,431,999 | +0.19(+0.21%) |
Jul 21, 2014 | 89.03 | 89.51 | 89.03 | 89.09 | 7,367,813 | +0.44(+0.50%) |
Jul 18, 2014 | 88.93 | 88.99 | 88.33 | 88.65 | 8,626,824 | -0.29(-0.32%) |
Jul 17, 2014 | 88.43 | 89.06 | 88.20 | 88.94 | 14,078,971 | +1.11(+1.26%) |
Jul 16, 2014 | 87.47 | 87.92 | 87.43 | 87.83 | 5,945,700 | +0.46(+0.53%) |
Jul 15, 2014 | 87.34 | 87.84 | 87.09 | 87.37 | 9,912,302 | -0.18(-0.20%) |
Jul 14, 2014 | 87.69 | 87.79 | 87.42 | 87.54 | 6,123,215 | -0.38(-0.43%) |
Jul 11, 2014 | 87.75 | 88.00 | 87.69 | 87.92 | 6,041,123 | +0.56(+0.64%) |
Jul 10, 2014 | 87.89 | 87.99 | 87.34 | 87.37 | 9,297,016 | +0.02(+0.03%) |
Jul 09, 2014 | 87.21 | 87.58 | 86.99 | 87.34 | 8,261,289 | +0.07(+0.08%) |
Jul 08, 2014 | 86.89 | 87.37 | 86.89 | 87.27 | 8,095,968 | +0.97(+1.12%) |
Jul 07, 2014 | 86.14 | 86.55 | 86.10 | 86.31 | 7,755,808 | +0.63(+0.73%) |
Jul 03, 2014 | 85.68 | 85.68 | 85.68 | 0 | -0.31(-0.36%) | |
Jul 02, 2014 | 86.41 | 86.45 | 85.90 | 85.99 | 11,248,468 | -0.93(-1.07%) |
Jul 01, 2014 | 87.09 | 87.27 | 86.86 | 86.92 | 10,359,222 | -0.73(-0.84%) |
Jun 30, 2014 | 87.68 | 87.87 | 87.32 | 87.65 | 7,237,187 | +0.22(+0.25%) |
Jun 27, 2014 | 87.77 | 87.88 | 87.38 | 87.44 | 9,346,613 | -0.13(-0.15%) |
Jun 26, 2014 | 87.41 | 87.87 | 87.41 | 87.57 | 8,585,154 | +0.42(+0.48%) |
Jun 25, 2014 | 87.33 | 87.53 | 87.01 | 87.15 | 7,381,295 | +0.22(+0.26%) |
Jun 24, 2014 | 86.59 | 86.98 | 86.33 | 86.93 | 12,553,951 | +0.87(+1.01%) |
Jun 23, 2014 | 86.54 | 86.62 | 86.02 | 86.05 | 7,532,776 | -0.27(-0.31%) |
Jun 20, 2014 | 85.68 | 86.32 | 85.63 | 86.32 | 9,479,151 | +0.65(+0.76%) |
Jun 19, 2014 | 86.87 | 86.91 | 85.50 | 85.67 | 18,409,728 | -1.11(-1.28%) |
Jun 18, 2014 | 86.32 | 87.06 | 86.14 | 86.79 | 14,551,378 | +0.66(+0.77%) |
Jun 17, 2014 | 86.53 | 86.55 | 86.08 | 86.12 | 8,608,938 | -0.69(-0.79%) |
Jun 16, 2014 | 86.64 | 86.96 | 86.56 | 86.81 | 6,688,638 | +0.22(+0.25%) |
Jun 13, 2014 | 86.15 | 86.96 | 86.11 | 86.59 | 7,011,636 | -0.05(-0.05%) |
Jun 12, 2014 | 85.94 | 86.75 | 85.71 | 86.64 | 12,636,710 | +0.76(+0.89%) |
Jun 11, 2014 | 85.91 | 86.12 | 85.59 | 85.88 | 7,141,938 | +0.15(+0.18%) |
Jun 10, 2014 | 85.74 | 85.91 | 85.57 | 85.72 | 7,751,516 | -0.44(-0.51%) |
Jun 06, 2014 | 86.58 | 86.79 | 86.08 | 86.16 | 10,144,735 | +0.00(+0.00%) |
Jun 05, 2014 | 85.81 | 86.45 | 85.72 | 86.16 | 8,913,215 | +0.04(+0.04%) |
Jun 04, 2014 | 86.29 | 86.34 | 85.91 | 86.12 | 10,206,158 | -0.02(-0.03%) |
Jun 03, 2014 | 86.79 | 86.89 | 86.10 | 86.15 | 16,440,298 | -1.07(-1.23%) |
Jun 02, 2014 | 87.28 | 87.77 | 86.90 | 87.22 | 15,179,810 | -0.65(-0.74%) |
May 30, 2014 | 87.76 | 88.10 | 87.65 | 87.87 | 8,465,119 | -0.04(-0.04%) |
May 29, 2014 | 88.47 | 88.71 | 87.90 | 87.91 | 13,882,295 | -0.47(-0.53%) |
May 28, 2014 | 87.87 | 88.44 | 87.86 | 88.38 | 12,680,606 | +1.08(+1.24%) |
May 27, 2014 | 86.91 | 87.33 | 86.56 | 87.30 | 8,645,553 | +0.51(+0.59%) |
May 23, 2014 | 86.79 | 86.79 | 86.79 | 0 | +0.65(+0.75%) | |
May 22, 2014 | 86.46 | 86.56 | 86.09 | 86.15 | 4,483,032 | -0.31(-0.36%) |
May 21, 2014 | 86.42 | 86.56 | 86.16 | 86.46 | 10,679,037 | -0.53(-0.61%) |
May 20, 2014 | 86.72 | 87.39 | 86.71 | 86.99 | 8,501,210 | +0.19(+0.22%) |
May 19, 2014 | 87.74 | 87.76 | 86.73 | 86.79 | 9,608,829 | -0.65(-0.74%) |
May 16, 2014 | 87.50 | 87.80 | 87.35 | 87.44 | 6,517,297 | -0.25(-0.28%) |
May 15, 2014 | 87.63 | 88.11 | 87.49 | 87.69 | 15,816,014 | +0.69(+0.80%) |
May 14, 2014 | 86.74 | 87.20 | 86.69 | 86.99 | 11,491,253 | +0.93(+1.08%) |
May 13, 2014 | 85.82 | 86.06 | 85.74 | 86.06 | 7,142,800 | +0.74(+0.87%) |
May 12, 2014 | 85.49 | 85.59 | 85.13 | 85.32 | 5,924,525 | -0.35(-0.40%) |
May 09, 2014 | 85.89 | 86.11 | 85.47 | 85.67 | 7,791,584 | -0.28(-0.32%) |
May 08, 2014 | 86.52 | 86.84 | 85.84 | 85.95 | 14,125,683 | -0.37(-0.43%) |
May 07, 2014 | 86.49 | 86.69 | 86.21 | 86.32 | 10,646,113 | -0.31(-0.36%) |
May 06, 2014 | 86.34 | 86.79 | 86.29 | 86.62 | 8,468,315 | +0.35(+0.40%) |
May 05, 2014 | 86.84 | 86.88 | 86.17 | 86.28 | 10,436,593 | -0.52(-0.60%) |
May 02, 2014 | 85.90 | 87.10 | 85.72 | 86.80 | 16,493,345 | +0.53(+0.62%) |