Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 83.37 | 83.73 | 82.09 | 82.45 | 77,822 | -1.75(-2.07%) |
Jul 30, 2014 | 84.71 | 85.38 | 83.58 | 84.19 | 33,571 | -0.21(-0.24%) |
Jul 29, 2014 | 84.40 | 85.22 | 83.83 | 84.40 | 58,977 | +0.21(+0.24%) |
Jul 28, 2014 | 83.83 | 84.96 | 82.86 | 84.19 | 37,020 | +0.36(+0.43%) |
Jul 25, 2014 | 83.83 | 84.66 | 83.60 | 83.83 | 33,181 | -0.67(-0.79%) |
Jul 24, 2014 | 85.22 | 85.79 | 84.35 | 84.50 | 53,987 | -0.41(-0.48%) |
Jul 23, 2014 | 86.04 | 86.04 | 84.91 | 84.91 | 53,944 | -0.77(-0.90%) |
Jul 22, 2014 | 86.25 | 87.07 | 85.43 | 85.68 | 37,231 | -0.26(-0.30%) |
Jul 21, 2014 | 86.30 | 87.07 | 85.73 | 85.94 | 27,925 | -0.82(-0.95%) |
Jul 18, 2014 | 86.40 | 87.48 | 86.20 | 86.76 | 47,010 | +0.10(+0.12%) |
Jul 17, 2014 | 87.27 | 87.84 | 86.15 | 86.66 | 37,968 | -0.87(-1.00%) |
Jul 16, 2014 | 87.94 | 88.25 | 86.97 | 87.53 | 30,118 | +0.15(+0.18%) |
Jul 15, 2014 | 88.81 | 89.39 | 87.27 | 87.38 | 36,238 | -1.33(-1.50%) |
Jul 14, 2014 | 87.84 | 88.97 | 86.92 | 88.71 | 37,135 | +1.57(+1.80%) |
Jul 11, 2014 | 87.84 | 88.56 | 87.12 | 87.15 | 51,100 | -1.05(-1.19%) |
Jul 10, 2014 | 87.17 | 88.56 | 87.17 | 88.20 | 72,779 | -0.62(-0.69%) |
Jul 09, 2014 | 88.25 | 89.07 | 87.53 | 88.81 | 44,023 | +0.92(+1.05%) |
Jul 08, 2014 | 87.89 | 88.90 | 87.43 | 87.89 | 55,184 | -0.15(-0.17%) |
Jul 07, 2014 | 89.12 | 90.15 | 87.53 | 88.04 | 67,252 | -1.49(-1.66%) |
Jul 03, 2014 | 89.48 | 89.53 | 89.53 | 89.53 | 26,841 | +0.46(+0.52%) |
Jul 02, 2014 | 89.84 | 90.37 | 88.61 | 89.07 | 37,090 | -0.62(-0.69%) |
Jul 01, 2014 | 90.25 | 91.23 | 89.54 | 89.69 | 67,977 | -0.21(-0.23%) |
Jun 30, 2014 | 89.12 | 90.18 | 87.74 | 89.89 | 44,605 | +0.51(+0.57%) |
Jun 27, 2014 | 87.07 | 89.84 | 87.07 | 89.38 | 130,016 | +1.75(+1.99%) |
Jun 26, 2014 | 88.10 | 88.25 | 87.02 | 87.63 | 37,973 | -0.67(-0.76%) |
Jun 25, 2014 | 87.07 | 88.43 | 86.61 | 88.30 | 36,942 | +0.77(+0.88%) |
Jun 24, 2014 | 88.30 | 89.38 | 87.33 | 87.53 | 53,325 | -1.08(-1.22%) |
Jun 23, 2014 | 88.35 | 89.64 | 87.07 | 88.61 | 61,273 | +0.05(+0.06%) |
Jun 20, 2014 | 87.38 | 88.66 | 85.73 | 88.56 | 98,165 | +1.64(+1.89%) |
Jun 19, 2014 | 87.38 | 87.38 | 85.83 | 86.92 | 35,503 | -0.15(-0.18%) |
Jun 18, 2014 | 85.89 | 87.17 | 84.81 | 87.07 | 50,946 | +1.28(+1.50%) |
Jun 17, 2014 | 85.73 | 86.25 | 85.02 | 85.79 | 33,623 | +0.05(+0.06%) |
Jun 16, 2014 | 85.53 | 86.20 | 84.76 | 85.73 | 51,075 | +0.00(+0.00%) |
Jun 13, 2014 | 85.63 | 85.79 | 84.91 | 85.73 | 41,212 | +0.05(+0.06%) |
Jun 12, 2014 | 84.86 | 86.26 | 84.71 | 85.68 | 41,284 | +0.00(+0.00%) |
Jun 11, 2014 | 86.97 | 86.97 | 85.32 | 85.68 | 47,338 | -1.39(-1.59%) |
Jun 10, 2014 | 87.84 | 87.84 | 86.71 | 87.07 | 43,701 | +0.15(+0.18%) |
Jun 06, 2014 | 87.17 | 87.17 | 86.07 | 86.92 | 76,112 | +0.21(+0.24%) |
Jun 05, 2014 | 82.76 | 87.17 | 82.71 | 86.71 | 158,067 | +4.77(+5.83%) |
Jun 04, 2014 | 79.63 | 82.24 | 79.32 | 81.94 | 59,022 | +2.16(+2.70%) |
Jun 03, 2014 | 80.45 | 81.12 | 79.63 | 79.78 | 54,373 | -0.72(-0.89%) |
Jun 02, 2014 | 80.24 | 80.96 | 79.68 | 80.50 | 35,557 | +0.05(+0.06%) |
May 30, 2014 | 80.96 | 80.96 | 80.04 | 80.45 | 36,520 | -0.41(-0.51%) |
May 29, 2014 | 81.94 | 82.45 | 80.40 | 80.86 | 23,541 | -0.62(-0.76%) |
May 28, 2014 | 81.88 | 82.24 | 80.91 | 81.47 | 35,558 | -0.72(-0.87%) |
May 27, 2014 | 81.88 | 82.91 | 81.06 | 82.19 | 50,712 | +1.13(+1.39%) |
May 23, 2014 | 79.57 | 81.06 | 81.06 | 81.06 | 62,994 | +1.49(+1.87%) |
May 22, 2014 | 78.65 | 79.57 | 77.98 | 79.57 | 20,324 | +1.18(+1.51%) |
May 21, 2014 | 78.29 | 79.30 | 77.70 | 78.39 | 74,903 | +0.51(+0.66%) |
May 20, 2014 | 78.50 | 78.96 | 77.73 | 77.88 | 90,007 | -0.74(-0.95%) |
May 19, 2014 | 79.42 | 79.97 | 78.44 | 78.62 | 45,884 | -0.85(-1.07%) |
May 16, 2014 | 79.27 | 79.63 | 78.52 | 79.47 | 46,463 | +0.26(+0.32%) |
May 15, 2014 | 78.60 | 79.75 | 77.06 | 79.21 | 62,806 | +0.36(+0.46%) |
May 14, 2014 | 79.97 | 79.98 | 78.55 | 78.86 | 66,825 | -1.32(-1.64%) |
May 13, 2014 | 82.04 | 82.30 | 79.97 | 80.17 | 51,632 | -1.77(-2.16%) |
May 12, 2014 | 82.45 | 83.26 | 81.23 | 81.94 | 121,048 | -0.30(-0.37%) |
May 09, 2014 | 81.74 | 82.40 | 80.98 | 82.25 | 115,874 | +0.05(+0.06%) |
May 08, 2014 | 80.78 | 82.60 | 80.32 | 82.20 | 220,088 | +1.62(+2.01%) |
May 07, 2014 | 73.90 | 80.78 | 73.59 | 80.58 | 300,328 | +6.43(+8.67%) |
May 06, 2014 | 79.87 | 81.18 | 73.69 | 74.15 | 783,430 | -3.24(-4.19%) |
May 05, 2014 | 77.08 | 77.99 | 76.38 | 77.39 | 44,129 | +0.10(+0.13%) |
May 02, 2014 | 77.13 | 78.10 | 76.99 | 77.29 | 59,101 | +0.00(+0.00%) |