Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 84.33 | 84.75 | 83.01 | 83.02 | 5,015,153 | -1.47(-1.74%) |
Jul 30, 2014 | 84.07 | 85.02 | 83.94 | 84.49 | 8,252,274 | +0.64(+0.76%) |
Jul 29, 2014 | 85.03 | 85.39 | 83.79 | 83.85 | 6,399,682 | -1.39(-1.63%) |
Jul 28, 2014 | 84.53 | 85.58 | 84.52 | 85.24 | 4,425,073 | +0.25(+0.29%) |
Jul 25, 2014 | 84.85 | 85.29 | 83.77 | 84.99 | 5,752,057 | +0.98(+1.17%) |
Jul 24, 2014 | 84.51 | 84.62 | 83.22 | 84.01 | 9,203,558 | -0.25(-0.30%) |
Jul 23, 2014 | 85.65 | 86.22 | 83.92 | 84.26 | 13,486,384 | -2.52(-2.90%) |
Jul 22, 2014 | 86.85 | 87.32 | 85.83 | 86.78 | 7,989,708 | -0.58(-0.66%) |
Jul 21, 2014 | 87.42 | 88.13 | 86.60 | 87.36 | 9,138,012 | +0.13(+0.15%) |
Jul 18, 2014 | 86.99 | 87.23 | 85.41 | 87.23 | 17,546,788 | +1.11(+1.29%) |
Jul 17, 2014 | 84.00 | 87.14 | 83.75 | 86.12 | 28,061,336 | +2.99(+3.60%) |
Jul 16, 2014 | 82.25 | 84.40 | 81.42 | 83.13 | 69,701,512 | +12.12(+17.07%) |
Jul 15, 2014 | 70.66 | 71.41 | 70.52 | 71.01 | 5,725,181 | -0.67(-0.93%) |
Jul 14, 2014 | 72.44 | 72.61 | 71.54 | 71.68 | 4,535,666 | -0.61(-0.84%) |
Jul 11, 2014 | 72.23 | 72.33 | 71.89 | 72.29 | 3,560,361 | +0.07(+0.10%) |
Jul 10, 2014 | 71.83 | 72.44 | 71.37 | 72.22 | 4,149,366 | -0.19(-0.26%) |
Jul 09, 2014 | 70.75 | 73.07 | 70.71 | 72.41 | 14,328,709 | +1.66(+2.35%) |
Jul 08, 2014 | 71.03 | 71.22 | 70.45 | 70.75 | 3,660,396 | -0.42(-0.59%) |
Jul 07, 2014 | 70.88 | 71.39 | 70.88 | 71.17 | 3,193,898 | -0.22(-0.31%) |
Jul 03, 2014 | 71.00 | 71.39 | 71.39 | 71.39 | 2,392,600 | +0.46(+0.65%) |
Jul 02, 2014 | 70.40 | 71.19 | 70.37 | 70.93 | 4,537,260 | +0.36(+0.51%) |
Jul 01, 2014 | 68.88 | 71.10 | 68.80 | 70.57 | 7,344,141 | +0.32(+0.46%) |
Jun 30, 2014 | 69.85 | 70.27 | 69.56 | 70.25 | 5,371,009 | +0.51(+0.73%) |
Jun 27, 2014 | 69.40 | 70.00 | 69.29 | 69.74 | 7,530,671 | +0.34(+0.49%) |
Jun 26, 2014 | 69.33 | 69.53 | 68.75 | 69.40 | 4,039,135 | +0.33(+0.48%) |
Jun 25, 2014 | 68.01 | 69.34 | 67.85 | 69.07 | 7,755,923 | +0.83(+1.22%) |
Jun 24, 2014 | 68.32 | 68.71 | 67.95 | 68.24 | 7,315,697 | +0.05(+0.07%) |
Jun 23, 2014 | 68.28 | 68.40 | 67.70 | 68.19 | 6,180,196 | -0.11(-0.16%) |
Jun 20, 2014 | 68.41 | 69.04 | 67.93 | 68.30 | 10,372,126 | -1.05(-1.51%) |
Jun 19, 2014 | 69.43 | 69.71 | 68.12 | 69.35 | 5,213,322 | +0.08(+0.12%) |
Jun 18, 2014 | 68.19 | 69.39 | 68.19 | 69.27 | 5,449,344 | +1.05(+1.54%) |
Jun 17, 2014 | 67.94 | 68.46 | 67.69 | 68.22 | 5,045,675 | -0.30(-0.44%) |
Jun 16, 2014 | 67.77 | 68.58 | 67.60 | 68.52 | 3,637,436 | +0.68(+1.00%) |
Jun 13, 2014 | 68.58 | 68.76 | 67.78 | 67.84 | 5,697,839 | -0.53(-0.78%) |
Jun 12, 2014 | 68.93 | 69.11 | 67.97 | 68.37 | 6,175,955 | -0.55(-0.80%) |
Jun 11, 2014 | 68.74 | 69.21 | 68.53 | 68.92 | 5,000,838 | -0.17(-0.25%) |
Jun 10, 2014 | 68.90 | 69.29 | 68.55 | 69.09 | 5,055,940 | -1.99(-2.80%) |
Jun 06, 2014 | 71.42 | 71.62 | 68.01 | 71.08 | 4,523,333 | +0.20(+0.28%) |
Jun 05, 2014 | 70.66 | 71.55 | 70.37 | 70.88 | 5,896,714 | +0.37(+0.52%) |
Jun 04, 2014 | 70.56 | 70.67 | 70.23 | 70.51 | 2,872,202 | -0.24(-0.34%) |
Jun 03, 2014 | 70.41 | 70.81 | 70.25 | 70.75 | 3,172,997 | +0.00(+0.00%) |
Jun 02, 2014 | 70.05 | 71.21 | 70.05 | 70.75 | 3,363,746 | +0.92(+1.32%) |
May 30, 2014 | 70.26 | 70.61 | 68.70 | 69.83 | 5,408,288 | -0.48(-0.68%) |
May 29, 2014 | 71.13 | 71.30 | 69.90 | 70.31 | 5,377,723 | -0.36(-0.51%) |
May 28, 2014 | 70.64 | 70.95 | 70.12 | 70.67 | 3,246,773 | +0.08(+0.11%) |
May 27, 2014 | 70.79 | 71.40 | 70.45 | 70.59 | 3,524,786 | -0.09(-0.13%) |
May 23, 2014 | 70.20 | 70.68 | 70.68 | 70.68 | 2,532,600 | +0.68(+0.97%) |
May 22, 2014 | 70.08 | 70.23 | 69.78 | 70.00 | 1,886,540 | -0.06(-0.09%) |
May 21, 2014 | 69.58 | 70.09 | 69.14 | 70.06 | 5,989,744 | +0.85(+1.23%) |
May 20, 2014 | 69.89 | 70.17 | 68.41 | 69.21 | 8,067,022 | -0.90(-1.28%) |
May 19, 2014 | 68.63 | 70.55 | 68.51 | 70.11 | 6,979,239 | +1.22(+1.77%) |
May 16, 2014 | 68.48 | 68.98 | 67.82 | 68.89 | 6,045,182 | +0.39(+0.57%) |
May 15, 2014 | 68.71 | 68.79 | 67.53 | 68.50 | 5,410,442 | -0.45(-0.65%) |
May 14, 2014 | 69.24 | 69.53 | 68.74 | 68.95 | 4,659,450 | -0.22(-0.32%) |
May 13, 2014 | 69.96 | 70.22 | 69.03 | 69.17 | 6,730,718 | -0.27(-0.39%) |
May 12, 2014 | 68.90 | 69.63 | 68.77 | 69.44 | 5,055,101 | +1.07(+1.57%) |
May 09, 2014 | 68.15 | 68.61 | 67.45 | 68.37 | 4,796,924 | +0.33(+0.49%) |
May 08, 2014 | 67.59 | 68.67 | 67.59 | 68.04 | 5,083,463 | +0.22(+0.32%) |
May 07, 2014 | 67.83 | 67.95 | 67.17 | 67.82 | 5,999,250 | +0.33(+0.49%) |
May 06, 2014 | 67.39 | 68.09 | 67.08 | 67.49 | 6,517,805 | +0.02(+0.03%) |
May 05, 2014 | 65.95 | 67.76 | 65.64 | 67.47 | 4,585,121 | +1.27(+1.92%) |
May 02, 2014 | 66.87 | 66.89 | 66.12 | 66.20 | 4,055,700 | -0.67(-1.00%) |