Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 86.27 | 86.43 | 84.55 | 84.64 | 11,987,706 | -2.15(-2.48%) |
Jul 30, 2014 | 87.08 | 87.55 | 86.12 | 86.79 | 7,026,806 | +0.07(+0.08%) |
Jul 29, 2014 | 87.04 | 87.57 | 86.72 | 86.72 | 6,396,542 | -0.54(-0.62%) |
Jul 28, 2014 | 87.47 | 87.62 | 87.03 | 87.26 | 7,062,572 | -0.22(-0.25%) |
Jul 25, 2014 | 88.14 | 88.16 | 87.14 | 87.47 | 5,660,339 | -0.84(-0.95%) |
Jul 24, 2014 | 87.78 | 88.48 | 87.55 | 88.31 | 8,154,930 | +0.64(+0.72%) |
Jul 23, 2014 | 86.90 | 87.71 | 86.76 | 87.68 | 5,677,761 | +0.85(+0.98%) |
Jul 22, 2014 | 86.15 | 87.23 | 86.15 | 86.83 | 6,699,442 | +0.84(+0.98%) |
Jul 21, 2014 | 85.21 | 86.01 | 85.14 | 85.98 | 5,616,396 | +0.59(+0.69%) |
Jul 18, 2014 | 85.56 | 85.61 | 84.86 | 85.39 | 6,626,227 | +0.20(+0.24%) |
Jul 17, 2014 | 85.56 | 86.12 | 85.06 | 85.19 | 7,560,594 | -0.53(-0.62%) |
Jul 16, 2014 | 85.06 | 85.75 | 84.93 | 85.72 | 6,781,104 | +1.07(+1.26%) |
Jul 15, 2014 | 84.53 | 84.81 | 84.23 | 84.65 | 7,398,191 | +0.00(+0.00%) |
Jul 14, 2014 | 84.35 | 84.81 | 84.08 | 84.65 | 6,281,442 | +0.52(+0.61%) |
Jul 11, 2014 | 84.57 | 85.06 | 83.85 | 84.13 | 8,013,592 | -1.17(-1.37%) |
Jul 10, 2014 | 85.45 | 85.70 | 85.07 | 85.30 | 6,650,050 | -0.75(-0.87%) |
Jul 09, 2014 | 85.31 | 86.24 | 85.13 | 86.05 | 7,866,457 | +0.98(+1.15%) |
Jul 08, 2014 | 84.94 | 85.39 | 84.82 | 85.07 | 7,128,365 | -0.37(-0.44%) |
Jul 07, 2014 | 85.42 | 85.56 | 85.15 | 85.44 | 5,544,661 | -0.47(-0.55%) |
Jul 03, 2014 | 86.08 | 85.92 | 85.92 | 85.92 | 5,365,748 | +0.63(+0.74%) |
Jul 02, 2014 | 85.48 | 85.74 | 85.13 | 85.29 | 7,842,282 | -0.20(-0.24%) |
Jul 01, 2014 | 85.75 | 86.07 | 85.44 | 85.49 | 6,108,524 | -0.01(-0.01%) |
Jun 30, 2014 | 85.23 | 85.55 | 84.72 | 85.50 | 8,686,957 | +0.12(+0.15%) |
Jun 27, 2014 | 85.61 | 85.76 | 84.68 | 85.37 | 13,246,206 | -0.37(-0.43%) |
Jun 26, 2014 | 85.93 | 85.94 | 84.83 | 85.74 | 9,036,427 | -0.20(-0.24%) |
Jun 25, 2014 | 86.01 | 86.68 | 85.80 | 85.94 | 10,249,959 | -0.35(-0.41%) |
Jun 24, 2014 | 86.93 | 87.40 | 86.26 | 86.30 | 13,078,278 | -0.79(-0.91%) |
Jun 23, 2014 | 86.79 | 87.47 | 86.72 | 87.09 | 16,804,634 | +0.42(+0.48%) |
Jun 20, 2014 | 86.41 | 86.71 | 85.71 | 86.67 | 17,332,526 | +0.23(+0.27%) |
Jun 19, 2014 | 85.33 | 86.45 | 85.08 | 86.44 | 11,324,659 | +1.12(+1.31%) |
Jun 18, 2014 | 84.46 | 85.46 | 84.06 | 85.32 | 11,736,661 | +0.95(+1.13%) |
Jun 17, 2014 | 83.76 | 84.51 | 83.54 | 84.37 | 10,261,828 | +0.19(+0.23%) |
Jun 16, 2014 | 83.27 | 84.35 | 83.26 | 84.18 | 10,767,216 | +0.84(+1.01%) |
Jun 13, 2014 | 82.48 | 83.34 | 82.45 | 83.34 | 8,518,606 | +0.75(+0.91%) |
Jun 12, 2014 | 82.34 | 82.67 | 82.14 | 82.59 | 10,404,410 | +0.61(+0.74%) |
Jun 11, 2014 | 81.95 | 82.17 | 81.61 | 81.98 | 6,953,580 | -0.10(-0.13%) |
Jun 10, 2014 | 81.85 | 82.10 | 81.31 | 82.08 | 8,953,409 | +0.75(+0.93%) |
Jun 06, 2014 | 81.01 | 81.67 | 80.91 | 81.33 | 6,558,950 | +0.44(+0.54%) |
Jun 05, 2014 | 80.24 | 81.06 | 80.20 | 80.89 | 6,436,073 | +0.77(+0.96%) |
Jun 04, 2014 | 80.11 | 80.34 | 79.90 | 80.13 | 5,008,809 | -0.13(-0.16%) |
Jun 03, 2014 | 80.15 | 80.43 | 79.71 | 80.26 | 5,436,503 | +0.22(+0.28%) |
Jun 02, 2014 | 80.51 | 80.58 | 79.90 | 80.03 | 5,630,829 | -0.38(-0.47%) |
May 30, 2014 | 80.05 | 80.47 | 79.90 | 80.41 | 7,889,789 | +0.31(+0.38%) |
May 29, 2014 | 80.48 | 80.49 | 79.67 | 80.11 | 9,534,394 | -0.13(-0.16%) |
May 28, 2014 | 80.49 | 80.76 | 80.24 | 80.24 | 7,179,106 | -0.21(-0.26%) |
May 27, 2014 | 81.05 | 81.20 | 80.39 | 80.45 | 6,539,743 | -0.35(-0.43%) |
May 23, 2014 | 81.27 | 80.79 | 80.79 | 80.79 | 5,814,828 | -0.24(-0.30%) |
May 22, 2014 | 81.27 | 81.48 | 81.02 | 81.03 | 2,886,343 | -0.28(-0.34%) |
May 21, 2014 | 80.55 | 81.44 | 80.51 | 81.31 | 7,258,901 | +1.09(+1.36%) |
May 20, 2014 | 80.52 | 80.62 | 80.05 | 80.22 | 6,174,948 | -0.29(-0.37%) |
May 19, 2014 | 80.52 | 80.83 | 80.45 | 80.52 | 6,171,873 | -0.15(-0.19%) |
May 16, 2014 | 81.18 | 81.44 | 80.48 | 80.67 | 9,826,144 | -0.41(-0.51%) |
May 15, 2014 | 81.97 | 82.19 | 80.91 | 81.08 | 9,063,706 | -1.01(-1.23%) |
May 14, 2014 | 81.91 | 82.32 | 81.66 | 82.09 | 7,636,735 | +0.37(+0.45%) |
May 13, 2014 | 81.54 | 81.81 | 81.15 | 81.72 | 6,799,148 | +0.40(+0.49%) |
May 12, 2014 | 81.54 | 81.54 | 80.93 | 81.32 | 7,564,985 | +0.14(+0.17%) |
May 09, 2014 | 81.42 | 81.86 | 80.93 | 81.19 | 7,432,248 | -0.04(-0.05%) |
May 08, 2014 | 81.62 | 81.90 | 81.08 | 81.23 | 7,715,064 | -0.74(-0.90%) |
May 07, 2014 | 81.79 | 82.32 | 81.58 | 81.97 | 8,371,331 | +0.82(+1.01%) |
May 06, 2014 | 81.17 | 81.62 | 80.86 | 81.15 | 8,334,449 | -0.25(-0.31%) |
May 05, 2014 | 81.05 | 81.72 | 80.74 | 81.40 | 6,498,718 | +0.42(+0.51%) |
May 02, 2014 | 80.45 | 81.69 | 80.25 | 80.99 | 8,325,368 | -0.14(-0.18%) |