Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 86.43 | 86.43 | 84.11 | 84.12 | 1,870,020 | -2.57(-2.97%) |
Jul 30, 2014 | 87.04 | 87.64 | 86.34 | 86.69 | 1,497,956 | -0.24(-0.27%) |
Jul 29, 2014 | 88.42 | 88.45 | 86.90 | 86.93 | 1,685,719 | -1.56(-1.76%) |
Jul 28, 2014 | 88.75 | 88.90 | 88.02 | 88.49 | 1,131,876 | -0.08(-0.10%) |
Jul 25, 2014 | 89.05 | 89.27 | 88.43 | 88.58 | 742,184 | -0.49(-0.55%) |
Jul 24, 2014 | 89.05 | 89.61 | 88.81 | 89.06 | 1,078,290 | -0.12(-0.14%) |
Jul 23, 2014 | 89.13 | 89.76 | 88.94 | 89.19 | 1,750,637 | +0.08(+0.10%) |
Jul 22, 2014 | 88.75 | 89.52 | 88.61 | 89.10 | 1,371,345 | +0.58(+0.65%) |
Jul 21, 2014 | 88.46 | 88.97 | 88.30 | 88.52 | 1,624,291 | -0.34(-0.38%) |
Jul 18, 2014 | 88.29 | 89.27 | 88.19 | 88.86 | 1,648,303 | +0.78(+0.89%) |
Jul 17, 2014 | 86.94 | 88.95 | 86.94 | 88.08 | 2,229,486 | +0.81(+0.93%) |
Jul 16, 2014 | 87.68 | 87.86 | 86.91 | 87.27 | 2,400,377 | +0.10(+0.11%) |
Jul 15, 2014 | 88.51 | 88.84 | 87.10 | 87.17 | 1,782,983 | -1.03(-1.17%) |
Jul 14, 2014 | 88.41 | 88.61 | 88.17 | 88.20 | 744,297 | -0.02(-0.02%) |
Jul 11, 2014 | 87.80 | 88.29 | 87.27 | 88.22 | 826,644 | +0.27(+0.31%) |
Jul 10, 2014 | 87.21 | 88.13 | 86.93 | 87.95 | 1,400,821 | -0.18(-0.21%) |
Jul 09, 2014 | 88.12 | 88.25 | 87.52 | 88.13 | 1,001,412 | +0.43(+0.49%) |
Jul 08, 2014 | 88.16 | 88.57 | 87.65 | 87.70 | 1,131,968 | -0.67(-0.76%) |
Jul 07, 2014 | 88.63 | 88.66 | 87.91 | 88.37 | 1,466,631 | -0.75(-0.85%) |
Jul 03, 2014 | 88.50 | 89.12 | 89.12 | 89.12 | 1,361,092 | +0.78(+0.89%) |
Jul 02, 2014 | 88.45 | 88.83 | 88.18 | 88.34 | 1,091,293 | -0.23(-0.26%) |
Jul 01, 2014 | 89.15 | 89.47 | 88.56 | 88.57 | 1,601,839 | -0.55(-0.61%) |
Jun 30, 2014 | 89.87 | 90.33 | 88.46 | 89.12 | 3,441,669 | +2.59(+2.99%) |
Jun 27, 2014 | 85.50 | 86.60 | 85.49 | 86.53 | 1,737,970 | +0.62(+0.73%) |
Jun 26, 2014 | 86.82 | 86.84 | 85.62 | 85.91 | 1,125,862 | -0.80(-0.92%) |
Jun 25, 2014 | 86.26 | 87.29 | 86.26 | 86.71 | 1,449,579 | +0.61(+0.71%) |
Jun 24, 2014 | 86.34 | 87.14 | 85.88 | 86.10 | 1,238,947 | -0.57(-0.66%) |
Jun 23, 2014 | 86.88 | 86.96 | 86.38 | 86.67 | 707,308 | -0.08(-0.10%) |
Jun 20, 2014 | 86.44 | 87.13 | 86.21 | 86.75 | 1,776,843 | +0.57(+0.66%) |
Jun 19, 2014 | 86.26 | 86.53 | 86.08 | 86.18 | 994,420 | -0.16(-0.18%) |
Jun 18, 2014 | 85.77 | 86.51 | 85.35 | 86.34 | 1,323,485 | +0.46(+0.53%) |
Jun 17, 2014 | 85.88 | 86.56 | 85.68 | 85.88 | 855,596 | -0.22(-0.25%) |
Jun 16, 2014 | 86.40 | 86.62 | 85.58 | 86.09 | 1,015,056 | -0.53(-0.61%) |
Jun 13, 2014 | 86.44 | 86.83 | 86.18 | 86.62 | 594,367 | +0.29(+0.34%) |
Jun 12, 2014 | 87.09 | 87.24 | 86.23 | 86.33 | 1,513,927 | -0.86(-0.98%) |
Jun 11, 2014 | 86.72 | 87.32 | 86.63 | 87.19 | 900,037 | -0.08(-0.10%) |
Jun 10, 2014 | 86.68 | 87.31 | 86.20 | 87.27 | 981,075 | +0.37(+0.42%) |
Jun 06, 2014 | 86.61 | 87.27 | 86.51 | 86.90 | 1,030,209 | +0.75(+0.88%) |
Jun 05, 2014 | 86.33 | 86.42 | 85.28 | 86.15 | 1,162,795 | -0.30(-0.35%) |
Jun 04, 2014 | 85.51 | 86.83 | 84.84 | 86.45 | 1,855,242 | +0.91(+1.06%) |
Jun 03, 2014 | 85.41 | 85.79 | 85.21 | 85.54 | 981,141 | -0.26(-0.30%) |
Jun 02, 2014 | 85.58 | 86.11 | 85.22 | 85.80 | 725,649 | +0.31(+0.36%) |
May 30, 2014 | 85.21 | 86.04 | 84.87 | 85.50 | 1,271,074 | +0.26(+0.30%) |
May 29, 2014 | 85.00 | 85.24 | 83.97 | 85.24 | 1,230,397 | +0.32(+0.37%) |
May 28, 2014 | 84.18 | 85.20 | 83.94 | 84.92 | 1,713,167 | +0.90(+1.08%) |
May 27, 2014 | 84.60 | 84.69 | 83.89 | 84.02 | 1,600,827 | -0.31(-0.37%) |
May 23, 2014 | 83.23 | 84.33 | 84.33 | 84.33 | 1,427,118 | +0.80(+0.96%) |
May 22, 2014 | 83.55 | 83.98 | 83.25 | 83.53 | 435,207 | -0.09(-0.11%) |
May 21, 2014 | 83.13 | 83.92 | 83.00 | 83.61 | 1,398,718 | +0.63(+0.76%) |
May 20, 2014 | 83.24 | 83.64 | 82.91 | 82.99 | 1,816,254 | -0.15(-0.18%) |
May 19, 2014 | 83.09 | 84.16 | 82.84 | 83.13 | 1,162,929 | +0.29(+0.35%) |
May 16, 2014 | 82.62 | 82.94 | 81.83 | 82.85 | 1,734,739 | +0.31(+0.37%) |
May 15, 2014 | 83.25 | 83.31 | 81.85 | 82.54 | 1,100,893 | -0.82(-0.98%) |
May 14, 2014 | 83.79 | 84.14 | 83.26 | 83.36 | 1,021,264 | -0.50(-0.59%) |
May 13, 2014 | 84.52 | 84.60 | 83.78 | 83.85 | 1,122,061 | -0.71(-0.84%) |
May 12, 2014 | 83.89 | 84.67 | 83.42 | 84.56 | 811,868 | +1.18(+1.42%) |
May 09, 2014 | 83.22 | 83.47 | 82.61 | 83.38 | 1,184,926 | +0.14(+0.17%) |
May 08, 2014 | 83.80 | 84.34 | 82.68 | 83.24 | 1,415,826 | -0.76(-0.90%) |
May 07, 2014 | 82.97 | 84.06 | 82.42 | 84.00 | 1,916,279 | +1.38(+1.67%) |
May 06, 2014 | 82.30 | 83.04 | 81.57 | 82.61 | 1,435,431 | -0.18(-0.21%) |
May 05, 2014 | 82.36 | 82.93 | 81.82 | 82.79 | 1,050,578 | +0.30(+0.36%) |
May 02, 2014 | 81.32 | 82.66 | 81.22 | 82.49 | 1,793,728 | +1.07(+1.32%) |