Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 71.93 | 72.76 | 71.27 | 71.87 | 2,478,140 | -0.45(-0.62%) |
Jul 30, 2014 | 74.31 | 74.37 | 71.96 | 72.32 | 2,372,719 | -1.99(-2.67%) |
Jul 29, 2014 | 73.89 | 75.29 | 73.14 | 74.30 | 4,193,300 | +1.79(+2.46%) |
Jul 28, 2014 | 72.86 | 73.15 | 72.07 | 72.52 | 2,831,872 | -0.42(-0.57%) |
Jul 25, 2014 | 73.13 | 73.36 | 72.59 | 72.94 | 1,461,474 | -0.66(-0.89%) |
Jul 24, 2014 | 73.45 | 74.72 | 73.15 | 73.59 | 2,936,792 | +0.11(+0.16%) |
Jul 23, 2014 | 73.21 | 73.56 | 72.43 | 73.48 | 3,317,975 | +0.67(+0.93%) |
Jul 22, 2014 | 73.23 | 73.45 | 72.12 | 72.80 | 3,798,262 | -0.12(-0.17%) |
Jul 21, 2014 | 73.83 | 74.35 | 72.89 | 72.93 | 5,193,826 | -1.19(-1.60%) |
Jul 18, 2014 | 73.78 | 74.40 | 73.74 | 74.11 | 2,266,245 | +0.53(+0.72%) |
Jul 17, 2014 | 76.99 | 77.19 | 73.55 | 73.58 | 3,796,760 | -3.30(-4.29%) |
Jul 16, 2014 | 77.11 | 77.68 | 76.23 | 76.88 | 2,740,482 | +0.31(+0.41%) |
Jul 15, 2014 | 77.78 | 78.16 | 76.41 | 76.57 | 3,295,399 | -1.38(-1.77%) |
Jul 14, 2014 | 77.55 | 78.12 | 76.66 | 77.95 | 2,096,774 | +0.69(+0.90%) |
Jul 11, 2014 | 77.76 | 78.23 | 76.59 | 77.25 | 2,595,777 | -0.81(-1.04%) |
Jul 10, 2014 | 79.47 | 79.63 | 77.78 | 78.06 | 3,061,637 | -2.44(-3.04%) |
Jul 09, 2014 | 79.86 | 80.78 | 79.47 | 80.50 | 1,390,503 | +0.57(+0.71%) |
Jul 08, 2014 | 80.15 | 80.89 | 79.49 | 79.93 | 1,861,304 | +0.04(+0.05%) |
Jul 07, 2014 | 81.01 | 81.35 | 79.73 | 79.90 | 1,972,215 | -1.67(-2.05%) |
Jul 03, 2014 | 81.43 | 81.57 | 81.57 | 81.57 | 702,361 | +0.16(+0.20%) |
Jul 02, 2014 | 80.92 | 82.06 | 80.50 | 81.41 | 1,526,179 | +0.24(+0.29%) |
Jul 01, 2014 | 82.79 | 83.07 | 80.98 | 81.17 | 1,654,225 | -1.50(-1.82%) |
Jun 30, 2014 | 81.83 | 82.70 | 81.14 | 82.67 | 1,160,481 | +0.95(+1.16%) |
Jun 27, 2014 | 81.83 | 82.16 | 81.12 | 81.72 | 1,237,174 | -0.65(-0.78%) |
Jun 26, 2014 | 83.23 | 83.23 | 81.54 | 82.37 | 1,394,114 | +0.58(+0.71%) |
Jun 25, 2014 | 81.45 | 82.57 | 81.14 | 81.79 | 1,413,110 | +0.33(+0.41%) |
Jun 24, 2014 | 83.70 | 83.70 | 81.21 | 81.45 | 2,226,041 | -2.23(-2.67%) |
Jun 23, 2014 | 83.34 | 84.22 | 83.06 | 83.69 | 982,791 | +0.06(+0.07%) |
Jun 20, 2014 | 84.10 | 84.46 | 83.06 | 83.63 | 2,376,098 | -0.32(-0.38%) |
Jun 19, 2014 | 83.60 | 84.42 | 83.17 | 83.95 | 994,933 | +0.43(+0.51%) |
Jun 18, 2014 | 83.48 | 83.91 | 82.85 | 83.53 | 1,112,619 | +0.05(+0.06%) |
Jun 17, 2014 | 83.98 | 84.14 | 82.58 | 83.48 | 1,382,965 | -0.49(-0.59%) |
Jun 16, 2014 | 84.05 | 84.65 | 83.49 | 83.97 | 2,027,877 | +0.12(+0.15%) |
Jun 13, 2014 | 83.67 | 84.24 | 82.86 | 83.85 | 2,319,790 | +0.44(+0.52%) |
Jun 12, 2014 | 82.28 | 83.54 | 82.05 | 83.41 | 5,595,069 | -1.55(-1.82%) |
Jun 11, 2014 | 84.78 | 85.68 | 84.33 | 84.96 | 1,102,768 | -0.09(-0.11%) |
Jun 10, 2014 | 87.53 | 87.53 | 84.66 | 85.06 | 2,149,164 | -3.67(-4.13%) |
Jun 06, 2014 | 89.33 | 89.33 | 87.96 | 88.73 | 720,491 | -0.32(-0.36%) |
Jun 05, 2014 | 88.80 | 89.35 | 87.81 | 89.05 | 812,526 | +0.64(+0.72%) |
Jun 04, 2014 | 88.56 | 88.89 | 87.85 | 88.41 | 918,900 | -0.25(-0.28%) |
Jun 03, 2014 | 88.02 | 89.23 | 87.68 | 88.66 | 1,024,616 | +0.56(+0.64%) |
Jun 02, 2014 | 88.34 | 88.72 | 87.58 | 88.10 | 906,366 | -0.24(-0.27%) |
May 30, 2014 | 86.92 | 88.55 | 86.10 | 88.34 | 1,860,170 | +0.97(+1.11%) |
May 29, 2014 | 86.06 | 87.57 | 84.71 | 87.37 | 1,349,239 | +1.53(+1.78%) |
May 28, 2014 | 86.62 | 86.62 | 84.87 | 85.84 | 968,571 | -0.57(-0.66%) |
May 27, 2014 | 84.54 | 86.55 | 83.87 | 86.41 | 1,159,111 | +2.13(+2.53%) |
May 23, 2014 | 84.68 | 84.28 | 84.28 | 84.28 | 854,828 | -0.56(-0.66%) |
May 22, 2014 | 86.51 | 86.52 | 84.77 | 84.83 | 532,647 | -1.34(-1.56%) |
May 21, 2014 | 84.19 | 86.57 | 83.85 | 86.18 | 1,091,450 | +2.00(+2.37%) |
May 20, 2014 | 84.56 | 84.82 | 83.97 | 84.18 | 816,952 | -0.65(-0.76%) |
May 19, 2014 | 84.21 | 85.01 | 83.61 | 84.83 | 584,850 | +0.72(+0.86%) |
May 16, 2014 | 84.94 | 84.94 | 83.51 | 84.11 | 1,125,880 | -0.94(-1.11%) |
May 15, 2014 | 85.71 | 85.89 | 83.71 | 85.05 | 2,146,525 | +0.39(+0.46%) |
May 14, 2014 | 84.69 | 85.08 | 84.27 | 84.66 | 843,159 | -0.14(-0.17%) |
May 13, 2014 | 84.64 | 85.07 | 84.49 | 84.80 | 708,706 | +0.30(+0.36%) |
May 12, 2014 | 84.22 | 84.87 | 83.84 | 84.50 | 708,386 | +0.50(+0.60%) |
May 09, 2014 | 83.49 | 84.13 | 82.95 | 83.99 | 897,996 | +0.31(+0.37%) |
May 08, 2014 | 85.35 | 86.14 | 83.60 | 83.68 | 1,189,696 | -2.12(-2.47%) |
May 07, 2014 | 86.42 | 86.95 | 85.16 | 85.80 | 1,226,474 | -0.02(-0.02%) |
May 06, 2014 | 86.41 | 87.40 | 85.61 | 85.82 | 1,036,650 | -0.29(-0.34%) |
May 05, 2014 | 85.10 | 86.26 | 84.60 | 86.11 | 1,108,344 | +0.61(+0.71%) |
May 02, 2014 | 84.95 | 86.42 | 84.34 | 85.50 | 1,064,157 | +0.70(+0.83%) |