Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 79.22 | 79.49 | 77.46 | 77.47 | 972,593 | -2.22(-2.79%) |
Jul 30, 2014 | 79.76 | 79.98 | 78.90 | 79.69 | 398,009 | +0.03(+0.04%) |
Jul 29, 2014 | 80.29 | 80.77 | 79.65 | 79.66 | 530,947 | -0.62(-0.77%) |
Jul 28, 2014 | 80.74 | 80.83 | 79.61 | 80.28 | 373,529 | -0.52(-0.64%) |
Jul 25, 2014 | 80.81 | 81.15 | 80.41 | 80.80 | 254,044 | -0.06(-0.07%) |
Jul 24, 2014 | 80.74 | 81.28 | 80.50 | 80.86 | 321,258 | -0.26(-0.32%) |
Jul 23, 2014 | 81.77 | 81.83 | 81.08 | 81.12 | 280,796 | -0.51(-0.62%) |
Jul 22, 2014 | 81.76 | 82.23 | 81.53 | 81.63 | 381,776 | +0.44(+0.54%) |
Jul 21, 2014 | 81.06 | 81.46 | 80.74 | 81.19 | 333,570 | -0.20(-0.25%) |
Jul 18, 2014 | 80.68 | 81.46 | 80.58 | 81.39 | 341,711 | +1.04(+1.29%) |
Jul 17, 2014 | 81.38 | 81.79 | 80.33 | 80.35 | 578,468 | -1.57(-1.92%) |
Jul 16, 2014 | 82.20 | 82.42 | 81.64 | 81.92 | 495,604 | +0.17(+0.21%) |
Jul 15, 2014 | 82.20 | 82.40 | 81.38 | 81.75 | 514,227 | -0.44(-0.54%) |
Jul 14, 2014 | 82.35 | 82.78 | 81.96 | 82.19 | 560,589 | -0.01(-0.01%) |
Jul 11, 2014 | 82.10 | 82.53 | 81.80 | 82.20 | 564,955 | -0.07(-0.09%) |
Jul 10, 2014 | 82.42 | 82.82 | 82.10 | 82.27 | 810,459 | -0.98(-1.18%) |
Jul 09, 2014 | 83.53 | 83.93 | 83.17 | 83.25 | 581,030 | -0.29(-0.35%) |
Jul 08, 2014 | 84.07 | 84.21 | 83.40 | 83.54 | 506,767 | -0.97(-1.15%) |
Jul 07, 2014 | 85.10 | 85.10 | 84.33 | 84.51 | 367,951 | -0.87(-1.02%) |
Jul 03, 2014 | 85.38 | 85.38 | 85.38 | 0 | +0.46(+0.54%) | |
Jul 02, 2014 | 85.33 | 85.98 | 84.82 | 84.92 | 310,448 | -0.58(-0.68%) |
Jul 01, 2014 | 85.74 | 86.04 | 85.27 | 85.50 | 445,107 | +0.11(+0.13%) |
Jun 30, 2014 | 85.70 | 85.74 | 84.67 | 85.39 | 438,241 | -0.31(-0.36%) |
Jun 27, 2014 | 85.72 | 86.05 | 85.36 | 85.70 | 382,231 | -0.14(-0.16%) |
Jun 26, 2014 | 85.17 | 86.14 | 84.59 | 85.84 | 506,840 | +0.81(+0.95%) |
Jun 25, 2014 | 84.87 | 85.54 | 84.77 | 85.03 | 297,723 | +0.14(+0.16%) |
Jun 24, 2014 | 85.70 | 86.25 | 84.86 | 84.89 | 199,721 | -1.06(-1.23%) |
Jun 23, 2014 | 86.56 | 86.71 | 85.47 | 85.95 | 311,446 | -0.48(-0.56%) |
Jun 20, 2014 | 85.35 | 86.44 | 85.20 | 86.43 | 688,808 | +0.81(+0.95%) |
Jun 19, 2014 | 85.70 | 85.78 | 85.16 | 85.62 | 402,618 | +0.07(+0.08%) |
Jun 18, 2014 | 84.26 | 85.61 | 83.84 | 85.55 | 783,418 | +1.34(+1.59%) |
Jun 17, 2014 | 83.75 | 84.74 | 83.71 | 84.21 | 390,909 | +0.16(+0.19%) |
Jun 16, 2014 | 84.07 | 84.31 | 83.65 | 84.05 | 278,797 | +0.04(+0.05%) |
Jun 13, 2014 | 84.15 | 84.44 | 83.82 | 84.01 | 390,956 | +0.05(+0.06%) |
Jun 12, 2014 | 85.03 | 85.11 | 83.65 | 83.96 | 524,988 | -1.09(-1.28%) |
Jun 11, 2014 | 85.70 | 85.92 | 84.86 | 85.05 | 421,649 | -1.24(-1.44%) |
Jun 10, 2014 | 86.60 | 87.00 | 86.22 | 86.29 | 437,455 | +0.13(+0.15%) |
Jun 06, 2014 | 85.61 | 86.24 | 85.22 | 86.16 | 634,817 | +0.77(+0.90%) |
Jun 05, 2014 | 85.30 | 85.70 | 84.79 | 85.39 | 706,152 | +0.42(+0.49%) |
Jun 04, 2014 | 85.07 | 85.29 | 84.86 | 84.97 | 428,221 | -0.42(-0.49%) |
Jun 03, 2014 | 85.73 | 85.91 | 85.38 | 85.39 | 338,996 | -0.61(-0.71%) |
Jun 02, 2014 | 84.90 | 86.03 | 84.50 | 86.00 | 644,484 | +1.26(+1.49%) |
May 30, 2014 | 85.75 | 85.85 | 84.70 | 84.74 | 833,031 | -1.27(-1.48%) |
May 29, 2014 | 86.56 | 86.56 | 84.56 | 86.01 | 591,191 | -0.76(-0.88%) |
May 28, 2014 | 86.56 | 87.10 | 86.17 | 86.77 | 527,006 | +0.13(+0.15%) |
May 27, 2014 | 85.92 | 87.04 | 85.92 | 86.64 | 502,693 | +0.95(+1.11%) |
May 23, 2014 | 85.69 | 85.69 | 85.69 | 0 | +0.45(+0.53%) | |
May 22, 2014 | 84.40 | 85.50 | 84.20 | 85.24 | 223,098 | +0.85(+1.01%) |
May 21, 2014 | 84.02 | 84.56 | 83.80 | 84.39 | 232,961 | +0.67(+0.80%) |
May 20, 2014 | 85.02 | 85.27 | 83.34 | 83.72 | 285,701 | -1.55(-1.82%) |
May 19, 2014 | 84.42 | 85.34 | 84.23 | 85.27 | 250,031 | +0.55(+0.65%) |
May 16, 2014 | 84.63 | 84.92 | 84.05 | 84.72 | 350,515 | +0.02(+0.02%) |
May 15, 2014 | 84.63 | 84.93 | 83.57 | 84.70 | 600,448 | -0.26(-0.31%) |
May 14, 2014 | 85.41 | 85.72 | 84.78 | 84.96 | 559,427 | -0.64(-0.75%) |
May 13, 2014 | 85.95 | 86.12 | 85.41 | 85.60 | 408,189 | -0.10(-0.12%) |
May 12, 2014 | 84.00 | 85.75 | 84.00 | 85.70 | 728,764 | +2.03(+2.43%) |
May 09, 2014 | 83.73 | 83.92 | 83.13 | 83.67 | 814,354 | -0.25(-0.30%) |
May 08, 2014 | 84.25 | 84.95 | 83.82 | 83.92 | 963,242 | -0.46(-0.55%) |
May 07, 2014 | 83.28 | 84.42 | 82.69 | 84.38 | 563,981 | +0.93(+1.11%) |
May 06, 2014 | 83.54 | 83.91 | 82.74 | 83.45 | 435,456 | -0.32(-0.38%) |
May 05, 2014 | 83.54 | 84.27 | 82.91 | 83.77 | 319,209 | -0.15(-0.18%) |
May 02, 2014 | 83.57 | 84.59 | 83.57 | 83.92 | 433,274 | +0.20(+0.24%) |