Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 86.29 | 86.45 | 84.57 | 84.66 | 11,984,859 | -2.16(-2.48%) |
Jul 30, 2014 | 87.10 | 87.57 | 86.14 | 86.81 | 7,025,137 | +0.07(+0.08%) |
Jul 29, 2014 | 87.06 | 87.59 | 86.74 | 86.74 | 6,395,023 | -0.54(-0.62%) |
Jul 28, 2014 | 87.49 | 87.65 | 87.05 | 87.28 | 7,060,894 | -0.22(-0.25%) |
Jul 25, 2014 | 88.16 | 88.18 | 87.16 | 87.50 | 5,658,994 | -0.84(-0.95%) |
Jul 24, 2014 | 87.80 | 88.50 | 87.57 | 88.33 | 8,152,994 | +0.64(+0.72%) |
Jul 23, 2014 | 86.93 | 87.73 | 86.78 | 87.70 | 5,676,413 | +0.85(+0.98%) |
Jul 22, 2014 | 86.17 | 87.25 | 86.17 | 86.85 | 6,697,851 | +0.85(+0.98%) |
Jul 21, 2014 | 85.23 | 86.03 | 85.16 | 86.00 | 5,615,062 | +0.59(+0.69%) |
Jul 18, 2014 | 85.58 | 85.63 | 84.88 | 85.41 | 6,624,653 | +0.20(+0.24%) |
Jul 17, 2014 | 85.58 | 86.14 | 85.08 | 85.21 | 7,558,798 | -0.53(-0.62%) |
Jul 16, 2014 | 85.08 | 85.77 | 84.95 | 85.74 | 6,779,493 | +1.07(+1.26%) |
Jul 15, 2014 | 84.55 | 84.83 | 84.25 | 84.67 | 7,396,434 | +0.00(+0.00%) |
Jul 14, 2014 | 84.37 | 84.83 | 84.10 | 84.67 | 6,279,950 | +0.52(+0.61%) |
Jul 11, 2014 | 84.59 | 85.08 | 83.87 | 84.15 | 8,011,689 | -1.17(-1.37%) |
Jul 10, 2014 | 85.47 | 85.72 | 85.09 | 85.32 | 6,648,471 | -0.75(-0.87%) |
Jul 09, 2014 | 85.33 | 86.26 | 85.15 | 86.07 | 7,864,588 | +0.98(+1.15%) |
Jul 08, 2014 | 84.96 | 85.41 | 84.84 | 85.09 | 7,126,673 | -0.37(-0.44%) |
Jul 07, 2014 | 85.44 | 85.58 | 85.17 | 85.46 | 5,543,344 | -0.47(-0.55%) |
Jul 03, 2014 | 86.10 | 85.94 | 85.94 | 85.94 | 5,364,473 | +0.63(+0.74%) |
Jul 02, 2014 | 85.50 | 85.76 | 85.15 | 85.31 | 7,840,419 | -0.20(-0.24%) |
Jul 01, 2014 | 85.77 | 86.09 | 85.46 | 85.51 | 6,107,073 | -0.01(-0.01%) |
Jun 30, 2014 | 85.25 | 85.57 | 84.74 | 85.52 | 8,684,894 | +0.12(+0.15%) |
Jun 27, 2014 | 85.63 | 85.78 | 84.70 | 85.39 | 13,243,060 | -0.37(-0.43%) |
Jun 26, 2014 | 85.95 | 85.96 | 84.85 | 85.76 | 9,034,281 | -0.20(-0.24%) |
Jun 25, 2014 | 86.03 | 86.70 | 85.82 | 85.96 | 10,247,525 | -0.35(-0.41%) |
Jun 24, 2014 | 86.95 | 87.42 | 86.28 | 86.32 | 13,075,172 | -0.79(-0.91%) |
Jun 23, 2014 | 86.81 | 87.50 | 86.74 | 87.11 | 16,800,644 | +0.42(+0.48%) |
Jun 20, 2014 | 86.43 | 86.73 | 85.73 | 86.69 | 17,328,408 | +0.23(+0.27%) |
Jun 19, 2014 | 85.35 | 86.47 | 85.10 | 86.46 | 11,321,969 | +1.12(+1.31%) |
Jun 18, 2014 | 84.48 | 85.48 | 84.08 | 85.34 | 11,733,873 | +0.95(+1.13%) |
Jun 17, 2014 | 83.78 | 84.53 | 83.56 | 84.39 | 10,259,391 | +0.19(+0.23%) |
Jun 16, 2014 | 83.29 | 84.37 | 83.28 | 84.20 | 10,764,659 | +0.84(+1.01%) |
Jun 13, 2014 | 82.50 | 83.36 | 82.47 | 83.36 | 8,516,583 | +0.75(+0.91%) |
Jun 12, 2014 | 82.36 | 82.69 | 82.16 | 82.61 | 10,401,939 | +0.61(+0.74%) |
Jun 11, 2014 | 81.97 | 82.19 | 81.63 | 82.00 | 6,951,929 | -0.10(-0.13%) |
Jun 10, 2014 | 81.87 | 82.12 | 81.32 | 82.10 | 8,951,282 | +0.75(+0.93%) |
Jun 06, 2014 | 81.03 | 81.68 | 80.92 | 81.35 | 6,557,393 | +0.44(+0.54%) |
Jun 05, 2014 | 80.26 | 81.08 | 80.22 | 80.91 | 6,434,544 | +0.77(+0.96%) |
Jun 04, 2014 | 80.13 | 80.36 | 79.92 | 80.15 | 5,007,620 | -0.13(-0.16%) |
Jun 03, 2014 | 80.17 | 80.45 | 79.73 | 80.28 | 5,435,212 | +0.22(+0.28%) |
Jun 02, 2014 | 80.53 | 80.60 | 79.92 | 80.05 | 5,629,491 | -0.38(-0.47%) |
May 30, 2014 | 80.07 | 80.49 | 79.92 | 80.43 | 7,887,915 | +0.31(+0.38%) |
May 29, 2014 | 80.50 | 80.51 | 79.69 | 80.13 | 9,532,129 | -0.13(-0.16%) |
May 28, 2014 | 80.51 | 80.77 | 80.26 | 80.26 | 7,177,401 | -0.21(-0.26%) |
May 27, 2014 | 81.07 | 81.22 | 80.41 | 80.47 | 6,538,189 | -0.35(-0.43%) |
May 23, 2014 | 81.29 | 80.81 | 80.81 | 80.81 | 5,813,447 | -0.24(-0.30%) |
May 22, 2014 | 81.29 | 81.49 | 81.04 | 81.05 | 2,885,658 | -0.28(-0.34%) |
May 21, 2014 | 80.57 | 81.46 | 80.53 | 81.33 | 7,257,177 | +1.09(+1.35%) |
May 20, 2014 | 80.54 | 80.64 | 80.07 | 80.24 | 6,173,482 | -0.29(-0.37%) |
May 19, 2014 | 80.54 | 80.85 | 80.47 | 80.54 | 6,170,407 | -0.15(-0.19%) |
May 16, 2014 | 81.20 | 81.46 | 80.50 | 80.69 | 9,823,811 | -0.41(-0.51%) |
May 15, 2014 | 81.99 | 82.21 | 80.93 | 81.10 | 9,061,553 | -1.01(-1.23%) |
May 14, 2014 | 81.93 | 82.34 | 81.68 | 82.11 | 7,634,922 | +0.37(+0.45%) |
May 13, 2014 | 81.56 | 81.83 | 81.17 | 81.74 | 6,797,534 | +0.40(+0.49%) |
May 12, 2014 | 81.56 | 81.56 | 80.95 | 81.34 | 7,563,189 | +0.14(+0.17%) |
May 09, 2014 | 81.44 | 81.88 | 80.95 | 81.21 | 7,430,483 | -0.04(-0.05%) |
May 08, 2014 | 81.64 | 81.92 | 81.10 | 81.25 | 7,713,232 | -0.74(-0.90%) |
May 07, 2014 | 81.81 | 82.34 | 81.60 | 81.99 | 8,369,343 | +0.82(+1.01%) |
May 06, 2014 | 81.19 | 81.64 | 80.88 | 81.17 | 8,332,470 | -0.25(-0.31%) |
May 05, 2014 | 81.07 | 81.74 | 80.76 | 81.42 | 6,497,175 | +0.42(+0.51%) |
May 02, 2014 | 80.47 | 81.71 | 80.27 | 81.01 | 8,323,391 | -0.14(-0.18%) |