Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 82.91 | 83.22 | 82.12 | 82.15 | 455,034 | -0.94(-1.13%) |
Jul 30, 2014 | 83.62 | 83.95 | 82.94 | 83.09 | 621,719 | -0.05(-0.06%) |
Jul 29, 2014 | 83.35 | 83.62 | 82.97 | 83.14 | 524,908 | -0.16(-0.19%) |
Jul 28, 2014 | 82.72 | 83.59 | 82.46 | 83.30 | 679,400 | +0.56(+0.68%) |
Jul 25, 2014 | 82.86 | 83.38 | 82.39 | 82.74 | 1,141,063 | -0.62(-0.74%) |
Jul 24, 2014 | 84.40 | 85.25 | 82.03 | 83.36 | 2,200,460 | -4.16(-4.75%) |
Jul 23, 2014 | 85.90 | 87.85 | 85.51 | 87.52 | 1,391,965 | +2.01(+2.35%) |
Jul 22, 2014 | 84.70 | 86.24 | 84.28 | 85.51 | 671,551 | +1.24(+1.47%) |
Jul 21, 2014 | 84.11 | 84.36 | 83.48 | 84.27 | 384,415 | -0.32(-0.38%) |
Jul 18, 2014 | 83.59 | 84.66 | 83.24 | 84.59 | 317,249 | +1.34(+1.61%) |
Jul 17, 2014 | 84.43 | 84.70 | 83.23 | 83.25 | 441,211 | -1.66(-1.96%) |
Jul 16, 2014 | 84.84 | 85.02 | 84.28 | 84.91 | 427,133 | +0.23(+0.27%) |
Jul 15, 2014 | 84.96 | 85.32 | 84.16 | 84.68 | 276,166 | -0.28(-0.33%) |
Jul 14, 2014 | 85.33 | 85.65 | 84.90 | 84.96 | 456,625 | -0.18(-0.21%) |
Jul 11, 2014 | 85.05 | 85.19 | 84.66 | 85.14 | 540,552 | -0.12(-0.14%) |
Jul 10, 2014 | 84.58 | 85.43 | 84.21 | 85.26 | 501,271 | -0.03(-0.04%) |
Jul 09, 2014 | 84.93 | 85.31 | 84.44 | 85.29 | 572,885 | +0.75(+0.89%) |
Jul 08, 2014 | 84.51 | 84.58 | 83.75 | 84.54 | 462,780 | +0.06(+0.07%) |
Jul 07, 2014 | 84.04 | 85.14 | 83.92 | 84.48 | 487,284 | +0.20(+0.24%) |
Jul 03, 2014 | 84.00 | 84.28 | 84.28 | 84.28 | 304,800 | +0.23(+0.27%) |
Jul 02, 2014 | 83.90 | 84.12 | 83.47 | 84.05 | 294,028 | +0.10(+0.12%) |
Jul 01, 2014 | 83.29 | 84.01 | 83.24 | 83.95 | 454,637 | +0.81(+0.97%) |
Jun 30, 2014 | 83.62 | 83.71 | 82.53 | 83.14 | 526,770 | -0.71(-0.85%) |
Jun 27, 2014 | 83.75 | 84.39 | 83.48 | 83.85 | 535,057 | -0.15(-0.18%) |
Jun 26, 2014 | 83.88 | 84.03 | 82.99 | 84.00 | 352,195 | -0.02(-0.02%) |
Jun 25, 2014 | 83.27 | 84.29 | 83.01 | 84.02 | 402,887 | +0.75(+0.90%) |
Jun 24, 2014 | 84.26 | 84.53 | 83.19 | 83.27 | 543,703 | -1.30(-1.54%) |
Jun 23, 2014 | 84.46 | 85.27 | 84.36 | 84.57 | 594,254 | +0.23(+0.27%) |
Jun 20, 2014 | 83.97 | 84.40 | 83.94 | 84.34 | 600,516 | +0.63(+0.75%) |
Jun 19, 2014 | 83.75 | 84.08 | 83.52 | 83.71 | 416,851 | -0.01(-0.01%) |
Jun 18, 2014 | 82.51 | 83.73 | 82.27 | 83.72 | 597,157 | +1.19(+1.44%) |
Jun 17, 2014 | 82.36 | 82.90 | 82.21 | 82.53 | 480,262 | +0.24(+0.29%) |
Jun 16, 2014 | 82.09 | 82.94 | 81.99 | 82.29 | 595,066 | +0.46(+0.56%) |
Jun 13, 2014 | 81.80 | 82.41 | 81.59 | 81.83 | 514,778 | +0.14(+0.17%) |
Jun 12, 2014 | 81.16 | 81.72 | 80.53 | 81.69 | 428,793 | +0.37(+0.45%) |
Jun 11, 2014 | 81.19 | 81.57 | 80.95 | 81.32 | 289,243 | -0.30(-0.37%) |
Jun 10, 2014 | 81.65 | 81.73 | 80.88 | 81.62 | 504,026 | -0.43(-0.52%) |
Jun 06, 2014 | 81.98 | 82.19 | 81.09 | 82.05 | 868,873 | +0.23(+0.28%) |
Jun 05, 2014 | 81.80 | 82.36 | 81.43 | 81.82 | 398,667 | -0.01(-0.01%) |
Jun 04, 2014 | 82.00 | 82.18 | 81.38 | 81.83 | 433,088 | -0.28(-0.34%) |
Jun 03, 2014 | 82.08 | 82.50 | 81.66 | 82.11 | 375,860 | -0.22(-0.27%) |
Jun 02, 2014 | 82.48 | 82.67 | 82.01 | 82.33 | 340,558 | -0.12(-0.15%) |
May 30, 2014 | 82.43 | 82.99 | 82.18 | 82.45 | 560,984 | -0.05(-0.06%) |
May 29, 2014 | 82.55 | 83.22 | 82.43 | 82.50 | 268,594 | +0.14(+0.17%) |
May 28, 2014 | 82.50 | 82.90 | 81.68 | 82.36 | 671,403 | -0.48(-0.58%) |
May 27, 2014 | 80.87 | 83.13 | 80.87 | 82.84 | 688,520 | +1.92(+2.37%) |
May 23, 2014 | 81.38 | 80.92 | 80.92 | 80.92 | 661,300 | -0.55(-0.67%) |
May 22, 2014 | 81.26 | 81.78 | 80.86 | 81.47 | 143,673 | +0.24(+0.29%) |
May 21, 2014 | 81.07 | 81.71 | 80.95 | 81.23 | 358,743 | +0.41(+0.51%) |
May 20, 2014 | 81.47 | 81.52 | 80.48 | 80.82 | 331,478 | -0.70(-0.86%) |
May 19, 2014 | 81.06 | 81.61 | 80.68 | 81.52 | 327,105 | +0.46(+0.57%) |
May 16, 2014 | 80.67 | 81.09 | 80.21 | 81.06 | 622,785 | +0.29(+0.36%) |
May 15, 2014 | 81.91 | 82.11 | 80.36 | 80.77 | 600,697 | -1.50(-1.82%) |
May 14, 2014 | 82.41 | 82.45 | 81.79 | 82.27 | 594,325 | -0.37(-0.45%) |
May 13, 2014 | 83.45 | 83.45 | 82.50 | 82.64 | 407,828 | -0.75(-0.90%) |
May 12, 2014 | 82.00 | 83.45 | 81.67 | 83.39 | 658,863 | +1.44(+1.76%) |
May 09, 2014 | 80.73 | 81.99 | 80.34 | 81.95 | 513,809 | +1.03(+1.27%) |
May 08, 2014 | 80.39 | 81.19 | 80.39 | 80.92 | 628,636 | +0.59(+0.73%) |
May 07, 2014 | 81.07 | 81.17 | 79.67 | 80.33 | 1,100,079 | -0.53(-0.66%) |
May 06, 2014 | 80.47 | 81.49 | 80.47 | 80.86 | 1,091,016 | +0.26(+0.32%) |
May 05, 2014 | 79.70 | 80.70 | 79.36 | 80.60 | 643,419 | +0.75(+0.94%) |
May 02, 2014 | 79.09 | 80.94 | 78.97 | 79.85 | 1,262,063 | +0.77(+0.97%) |