Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 81.26 | 81.61 | 79.83 | 79.86 | 555,929 | -1.76(-2.15%) |
Jul 30, 2014 | 81.79 | 81.91 | 81.18 | 81.61 | 491,790 | +0.18(+0.22%) |
Jul 29, 2014 | 82.23 | 82.49 | 81.40 | 81.43 | 366,053 | -0.85(-1.04%) |
Jul 28, 2014 | 82.01 | 82.56 | 81.60 | 82.28 | 392,895 | +0.20(+0.24%) |
Jul 25, 2014 | 82.08 | 82.26 | 81.69 | 82.09 | 454,998 | -0.03(-0.04%) |
Jul 24, 2014 | 82.35 | 82.59 | 81.95 | 82.12 | 376,597 | -0.05(-0.06%) |
Jul 23, 2014 | 82.35 | 82.35 | 81.83 | 82.16 | 873,792 | -0.14(-0.17%) |
Jul 22, 2014 | 82.31 | 83.08 | 81.97 | 82.31 | 782,211 | +0.22(+0.27%) |
Jul 21, 2014 | 82.22 | 82.61 | 81.66 | 82.09 | 357,182 | -0.38(-0.46%) |
Jul 18, 2014 | 82.05 | 82.59 | 81.63 | 82.46 | 387,046 | +0.69(+0.84%) |
Jul 17, 2014 | 82.15 | 82.55 | 81.64 | 81.78 | 387,676 | -0.65(-0.79%) |
Jul 16, 2014 | 82.70 | 82.70 | 82.18 | 82.43 | 510,129 | -0.05(-0.06%) |
Jul 15, 2014 | 82.86 | 83.08 | 82.31 | 82.47 | 365,561 | -0.17(-0.20%) |
Jul 14, 2014 | 82.73 | 82.79 | 82.46 | 82.64 | 327,913 | +0.21(+0.25%) |
Jul 11, 2014 | 82.18 | 82.58 | 82.11 | 82.43 | 322,971 | +0.25(+0.31%) |
Jul 10, 2014 | 81.85 | 82.43 | 81.63 | 82.18 | 307,904 | -0.36(-0.43%) |
Jul 09, 2014 | 83.01 | 83.18 | 82.36 | 82.54 | 396,169 | -0.09(-0.11%) |
Jul 08, 2014 | 83.30 | 83.32 | 82.51 | 82.63 | 483,966 | -0.62(-0.74%) |
Jul 07, 2014 | 83.49 | 83.69 | 83.06 | 83.25 | 705,409 | -0.12(-0.14%) |
Jul 03, 2014 | 83.22 | 83.37 | 83.37 | 83.37 | 317,303 | +0.30(+0.36%) |
Jul 02, 2014 | 82.96 | 83.30 | 82.71 | 83.07 | 333,226 | -0.06(-0.07%) |
Jul 01, 2014 | 82.81 | 83.32 | 82.39 | 83.12 | 418,969 | +0.66(+0.81%) |
Jun 30, 2014 | 82.67 | 82.84 | 81.82 | 82.46 | 391,820 | -0.07(-0.09%) |
Jun 27, 2014 | 81.32 | 82.58 | 81.28 | 82.53 | 357,368 | +0.68(+0.83%) |
Jun 26, 2014 | 81.98 | 82.12 | 81.29 | 81.85 | 243,725 | -0.26(-0.32%) |
Jun 25, 2014 | 81.67 | 82.26 | 81.58 | 82.11 | 444,928 | +0.55(+0.67%) |
Jun 24, 2014 | 81.96 | 82.23 | 81.52 | 81.56 | 383,124 | -0.45(-0.55%) |
Jun 23, 2014 | 82.68 | 82.98 | 81.76 | 82.01 | 418,503 | -0.55(-0.67%) |
Jun 20, 2014 | 81.50 | 83.20 | 80.16 | 82.57 | 1,063,639 | +1.62(+2.00%) |
Jun 19, 2014 | 81.10 | 81.23 | 80.56 | 80.94 | 397,325 | -0.15(-0.18%) |
Jun 18, 2014 | 79.62 | 81.12 | 79.35 | 81.09 | 637,014 | +1.58(+1.98%) |
Jun 17, 2014 | 79.21 | 79.68 | 78.74 | 79.52 | 293,133 | +0.46(+0.59%) |
Jun 16, 2014 | 79.40 | 79.83 | 78.86 | 79.05 | 665,400 | -0.35(-0.44%) |
Jun 13, 2014 | 79.67 | 79.79 | 79.27 | 79.40 | 343,785 | -0.26(-0.33%) |
Jun 12, 2014 | 80.03 | 80.22 | 79.60 | 79.66 | 373,639 | -0.58(-0.72%) |
Jun 11, 2014 | 79.89 | 80.35 | 79.71 | 80.23 | 280,581 | +0.06(+0.08%) |
Jun 10, 2014 | 80.06 | 80.20 | 79.81 | 80.17 | 296,871 | +0.72(+0.90%) |
Jun 06, 2014 | 79.17 | 79.45 | 78.89 | 79.45 | 380,506 | +0.32(+0.41%) |
Jun 05, 2014 | 79.21 | 79.49 | 78.61 | 79.13 | 290,706 | -0.12(-0.15%) |
Jun 04, 2014 | 78.67 | 79.33 | 78.33 | 79.25 | 529,930 | +0.67(+0.85%) |
Jun 03, 2014 | 78.58 | 79.23 | 78.26 | 78.58 | 387,426 | +0.00(+0.00%) |
Jun 02, 2014 | 78.34 | 78.93 | 78.15 | 78.58 | 528,881 | +0.39(+0.49%) |
May 30, 2014 | 77.85 | 78.96 | 77.85 | 78.19 | 797,953 | +0.24(+0.31%) |
May 29, 2014 | 77.82 | 77.99 | 77.33 | 77.95 | 340,786 | +0.24(+0.31%) |
May 28, 2014 | 77.45 | 77.93 | 77.43 | 77.71 | 307,692 | +0.01(+0.01%) |
May 27, 2014 | 78.05 | 78.29 | 77.39 | 77.70 | 331,464 | -0.18(-0.23%) |
May 23, 2014 | 77.20 | 77.88 | 77.88 | 77.88 | 200,186 | +0.69(+0.90%) |
May 22, 2014 | 77.17 | 77.63 | 77.02 | 77.19 | 111,869 | -0.09(-0.12%) |
May 21, 2014 | 76.58 | 77.53 | 76.58 | 77.28 | 347,275 | +0.91(+1.20%) |
May 20, 2014 | 77.15 | 77.20 | 76.09 | 76.37 | 343,725 | -0.77(-1.00%) |
May 19, 2014 | 76.55 | 77.27 | 76.48 | 77.13 | 297,770 | +0.46(+0.60%) |
May 16, 2014 | 75.91 | 76.71 | 75.75 | 76.68 | 434,310 | +0.85(+1.12%) |
May 15, 2014 | 76.51 | 76.58 | 75.23 | 75.83 | 596,751 | -0.78(-1.02%) |
May 14, 2014 | 77.29 | 77.34 | 76.53 | 76.61 | 476,540 | -0.74(-0.96%) |
May 13, 2014 | 77.96 | 78.15 | 77.20 | 77.35 | 423,311 | -0.39(-0.51%) |
May 12, 2014 | 77.88 | 78.17 | 77.47 | 77.74 | 592,215 | +0.31(+0.40%) |
May 09, 2014 | 77.86 | 78.01 | 77.31 | 77.43 | 599,430 | -0.54(-0.70%) |
May 08, 2014 | 78.58 | 79.50 | 77.63 | 77.98 | 480,483 | -0.79(-1.00%) |
May 07, 2014 | 77.21 | 78.76 | 77.19 | 78.76 | 577,864 | +1.53(+1.98%) |
May 06, 2014 | 77.27 | 77.37 | 76.51 | 77.24 | 605,520 | +0.17(+0.22%) |
May 05, 2014 | 76.68 | 77.17 | 76.32 | 77.06 | 488,926 | +0.13(+0.17%) |
May 02, 2014 | 77.36 | 77.68 | 76.77 | 76.93 | 787,642 | -0.48(-0.62%) |