Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 83.08 | 83.34 | 81.84 | 82.18 | 9,969,339 | -1.43(-1.70%) |
Jul 30, 2014 | 84.56 | 84.89 | 83.29 | 83.60 | 7,584,987 | -0.64(-0.77%) |
Jul 29, 2014 | 85.07 | 85.38 | 84.25 | 84.25 | 5,256,275 | -0.58(-0.69%) |
Jul 28, 2014 | 84.86 | 85.12 | 84.08 | 84.83 | 6,345,552 | +0.08(+0.10%) |
Jul 25, 2014 | 85.48 | 85.60 | 84.66 | 84.75 | 7,699,543 | -1.00(-1.17%) |
Jul 24, 2014 | 85.14 | 85.89 | 85.08 | 85.75 | 6,265,955 | +0.75(+0.88%) |
Jul 23, 2014 | 86.12 | 86.12 | 84.86 | 85.00 | 6,249,392 | -0.99(-1.15%) |
Jul 22, 2014 | 86.23 | 86.54 | 85.87 | 85.98 | 5,504,972 | +0.28(+0.33%) |
Jul 21, 2014 | 85.20 | 86.41 | 85.19 | 85.70 | 5,838,035 | +0.52(+0.61%) |
Jul 18, 2014 | 86.05 | 86.17 | 83.98 | 85.19 | 11,948,309 | -1.73(-1.99%) |
Jul 17, 2014 | 87.68 | 87.68 | 86.43 | 86.92 | 7,048,893 | -0.94(-1.07%) |
Jul 16, 2014 | 87.19 | 87.87 | 86.67 | 87.86 | 6,994,632 | +1.08(+1.24%) |
Jul 15, 2014 | 86.77 | 87.76 | 86.09 | 86.78 | 8,536,964 | -1.12(-1.28%) |
Jul 14, 2014 | 87.05 | 87.99 | 86.98 | 87.90 | 6,800,869 | +0.94(+1.08%) |
Jul 11, 2014 | 87.42 | 87.54 | 86.53 | 86.96 | 6,373,426 | -0.53(-0.61%) |
Jul 10, 2014 | 87.83 | 88.24 | 87.04 | 87.49 | 6,742,685 | -1.18(-1.33%) |
Jul 09, 2014 | 88.91 | 88.95 | 88.06 | 88.67 | 8,928,638 | +0.16(+0.18%) |
Jul 08, 2014 | 88.74 | 88.97 | 88.13 | 88.52 | 8,493,130 | -0.52(-0.58%) |
Jul 07, 2014 | 88.96 | 89.18 | 88.49 | 89.03 | 6,446,426 | -0.05(-0.06%) |
Jul 03, 2014 | 89.27 | 89.08 | 89.08 | 89.08 | 4,714,021 | -0.17(-0.20%) |
Jul 02, 2014 | 89.45 | 89.65 | 88.85 | 89.26 | 5,694,116 | -0.09(-0.10%) |
Jul 01, 2014 | 89.69 | 90.04 | 88.97 | 89.35 | 8,758,689 | -0.08(-0.08%) |
Jun 30, 2014 | 89.08 | 89.56 | 88.73 | 89.43 | 8,611,999 | +0.11(+0.13%) |
Jun 27, 2014 | 87.90 | 89.31 | 87.38 | 89.31 | 10,329,624 | +1.27(+1.45%) |
Jun 26, 2014 | 87.13 | 89.13 | 86.96 | 88.04 | 18,761,654 | +1.72(+1.99%) |
Jun 25, 2014 | 81.01 | 86.76 | 81.01 | 86.32 | 23,134,864 | +5.21(+6.42%) |
Jun 24, 2014 | 82.53 | 83.02 | 80.96 | 81.11 | 7,593,539 | -1.46(-1.76%) |
Jun 23, 2014 | 82.86 | 82.96 | 82.20 | 82.56 | 5,650,658 | +0.05(+0.06%) |
Jun 20, 2014 | 81.91 | 83.21 | 81.77 | 82.51 | 11,687,733 | +0.93(+1.14%) |
Jun 19, 2014 | 81.24 | 81.87 | 80.95 | 81.58 | 7,772,561 | +0.39(+0.49%) |
Jun 18, 2014 | 80.43 | 81.25 | 79.94 | 81.18 | 8,067,126 | +0.74(+0.92%) |
Jun 17, 2014 | 80.87 | 81.27 | 80.37 | 80.44 | 5,698,906 | -0.72(-0.89%) |
Jun 16, 2014 | 81.73 | 81.79 | 80.84 | 81.16 | 5,392,075 | -0.91(-1.11%) |
Jun 13, 2014 | 81.05 | 82.09 | 80.38 | 82.07 | 6,268,250 | +1.46(+1.81%) |
Jun 12, 2014 | 81.00 | 81.94 | 80.47 | 80.62 | 7,712,726 | -0.16(-0.20%) |
Jun 11, 2014 | 80.56 | 81.13 | 80.37 | 80.77 | 4,219,557 | +0.01(+0.01%) |
Jun 10, 2014 | 80.52 | 81.28 | 80.46 | 80.77 | 5,467,119 | +0.41(+0.51%) |
Jun 06, 2014 | 79.20 | 80.36 | 78.96 | 80.36 | 8,185,379 | +1.58(+2.00%) |
Jun 05, 2014 | 78.58 | 78.92 | 78.21 | 78.78 | 5,349,288 | +0.14(+0.18%) |
Jun 04, 2014 | 78.49 | 78.70 | 78.02 | 78.64 | 6,344,533 | -0.10(-0.13%) |
Jun 03, 2014 | 78.80 | 78.82 | 78.03 | 78.74 | 4,617,897 | -0.05(-0.06%) |
Jun 02, 2014 | 78.90 | 79.36 | 78.25 | 78.78 | 4,943,511 | +0.20(+0.26%) |
May 30, 2014 | 78.31 | 78.70 | 77.94 | 78.58 | 6,146,889 | +0.14(+0.17%) |
May 29, 2014 | 77.29 | 78.64 | 77.26 | 78.44 | 6,334,268 | +1.50(+1.95%) |
May 28, 2014 | 77.34 | 77.42 | 76.30 | 76.94 | 4,846,048 | -0.22(-0.28%) |
May 27, 2014 | 76.97 | 77.29 | 76.66 | 77.16 | 4,846,546 | +0.58(+0.76%) |
May 23, 2014 | 76.73 | 76.57 | 76.57 | 76.57 | 5,909,576 | -0.31(-0.40%) |
May 22, 2014 | 76.62 | 77.00 | 76.44 | 76.88 | 3,314,733 | +0.16(+0.21%) |
May 21, 2014 | 76.16 | 76.84 | 76.14 | 76.72 | 5,445,280 | +0.90(+1.19%) |
May 20, 2014 | 75.55 | 76.22 | 75.50 | 75.82 | 5,169,325 | +0.08(+0.10%) |
May 19, 2014 | 75.05 | 75.86 | 74.97 | 75.74 | 5,423,199 | +0.53(+0.70%) |
May 16, 2014 | 74.92 | 75.40 | 74.39 | 75.22 | 6,574,078 | +0.07(+0.09%) |
May 15, 2014 | 75.80 | 75.80 | 74.27 | 75.15 | 8,730,466 | -0.94(-1.23%) |
May 14, 2014 | 75.72 | 76.45 | 75.72 | 76.08 | 6,797,876 | +0.37(+0.49%) |
May 13, 2014 | 75.74 | 76.14 | 75.34 | 75.71 | 5,967,164 | -0.03(-0.04%) |
May 12, 2014 | 76.02 | 76.11 | 75.47 | 75.74 | 5,382,297 | +0.05(+0.07%) |
May 09, 2014 | 75.73 | 75.92 | 75.28 | 75.69 | 6,169,693 | -0.05(-0.06%) |
May 08, 2014 | 76.91 | 77.13 | 75.65 | 75.74 | 5,792,666 | -1.21(-1.57%) |
May 07, 2014 | 76.49 | 77.10 | 76.14 | 76.94 | 5,395,898 | +0.66(+0.87%) |
May 06, 2014 | 76.32 | 76.66 | 75.99 | 76.28 | 6,027,713 | -0.08(-0.10%) |
May 05, 2014 | 76.02 | 76.79 | 75.89 | 76.36 | 4,114,671 | +0.05(+0.07%) |
May 02, 2014 | 76.57 | 76.82 | 76.06 | 76.30 | 5,920,143 | +0.17(+0.23%) |