Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 86.30 | 86.99 | 84.97 | 85.70 | 2,694,524 | -0.89(-1.03%) |
Jul 30, 2014 | 84.01 | 87.98 | 83.57 | 86.59 | 7,683,453 | +10.79(+14.24%) |
Jul 29, 2014 | 75.91 | 76.20 | 75.78 | 75.80 | 1,307,737 | -1.09(-1.42%) |
Jul 28, 2014 | 76.43 | 77.15 | 76.03 | 76.89 | 1,194,391 | -0.45(-0.58%) |
Jul 25, 2014 | 78.15 | 78.15 | 76.98 | 77.33 | 1,187,072 | -1.58(-2.01%) |
Jul 24, 2014 | 78.51 | 79.11 | 78.42 | 78.92 | 843,208 | -0.28(-0.36%) |
Jul 23, 2014 | 79.79 | 79.82 | 78.89 | 79.20 | 968,995 | -0.15(-0.18%) |
Jul 22, 2014 | 79.98 | 80.18 | 79.15 | 79.35 | 996,636 | -0.25(-0.32%) |
Jul 21, 2014 | 79.61 | 79.96 | 79.22 | 79.60 | 1,675,468 | +1.47(+1.89%) |
Jul 18, 2014 | 77.74 | 78.47 | 77.64 | 78.13 | 1,665,226 | -0.34(-0.43%) |
Jul 17, 2014 | 79.05 | 79.55 | 78.10 | 78.46 | 1,709,627 | -1.98(-2.47%) |
Jul 16, 2014 | 79.71 | 80.53 | 79.18 | 80.45 | 2,311,704 | -2.04(-2.47%) |
Jul 15, 2014 | 82.87 | 83.02 | 82.29 | 82.49 | 1,726,357 | -0.12(-0.14%) |
Jul 14, 2014 | 83.10 | 83.31 | 82.45 | 82.60 | 1,048,284 | -0.60(-0.72%) |
Jul 11, 2014 | 83.19 | 83.58 | 82.69 | 83.20 | 1,453,759 | -1.33(-1.57%) |
Jul 10, 2014 | 84.09 | 85.04 | 83.91 | 84.53 | 898,748 | -0.56(-0.66%) |
Jul 09, 2014 | 85.27 | 85.42 | 84.66 | 85.10 | 1,065,321 | -1.04(-1.20%) |
Jul 08, 2014 | 86.46 | 86.62 | 85.58 | 86.14 | 570,083 | -1.35(-1.54%) |
Jul 07, 2014 | 87.30 | 87.59 | 87.12 | 87.48 | 1,050,542 | +0.39(+0.45%) |
Jul 03, 2014 | 86.58 | 87.09 | 87.09 | 87.09 | 255,566 | +1.59(+1.86%) |
Jul 02, 2014 | 85.13 | 85.52 | 84.97 | 85.50 | 453,028 | -0.66(-0.77%) |
Jul 01, 2014 | 85.64 | 86.34 | 85.63 | 86.16 | 440,977 | +1.27(+1.50%) |
Jun 30, 2014 | 84.21 | 85.03 | 84.18 | 84.89 | 331,471 | +0.84(+1.00%) |
Jun 27, 2014 | 83.10 | 84.15 | 83.10 | 84.05 | 502,458 | +0.13(+0.15%) |
Jun 26, 2014 | 83.94 | 84.05 | 83.00 | 83.92 | 600,016 | -0.57(-0.68%) |
Jun 25, 2014 | 84.02 | 84.58 | 83.99 | 84.50 | 383,174 | +0.56(+0.66%) |
Jun 24, 2014 | 84.60 | 85.05 | 83.85 | 83.94 | 451,434 | -0.65(-0.76%) |
Jun 23, 2014 | 84.19 | 84.85 | 83.96 | 84.59 | 1,081,690 | -1.69(-1.96%) |
Jun 20, 2014 | 85.90 | 86.38 | 85.66 | 86.28 | 1,147,119 | +1.20(+1.41%) |
Jun 19, 2014 | 85.32 | 85.53 | 84.50 | 85.08 | 982,374 | +0.18(+0.21%) |
Jun 18, 2014 | 84.25 | 85.10 | 84.12 | 84.90 | 1,197,082 | +1.84(+2.21%) |
Jun 17, 2014 | 82.85 | 83.27 | 82.79 | 83.06 | 802,079 | +0.60(+0.73%) |
Jun 16, 2014 | 82.01 | 82.65 | 81.88 | 82.46 | 1,350,164 | +1.11(+1.36%) |
Jun 13, 2014 | 81.89 | 81.94 | 81.08 | 81.35 | 1,167,217 | +0.05(+0.06%) |
Jun 12, 2014 | 81.71 | 81.91 | 81.10 | 81.30 | 1,539,049 | -0.51(-0.62%) |
Jun 11, 2014 | 81.78 | 82.02 | 81.38 | 81.81 | 740,960 | +0.74(+0.91%) |
Jun 10, 2014 | 81.17 | 81.27 | 80.95 | 81.08 | 606,339 | +0.01(+0.01%) |
Jun 06, 2014 | 80.77 | 81.09 | 80.57 | 81.07 | 1,284,906 | +1.28(+1.61%) |
Jun 05, 2014 | 79.90 | 79.97 | 79.20 | 79.78 | 1,676,647 | +0.93(+1.18%) |
Jun 04, 2014 | 78.64 | 78.97 | 78.60 | 78.85 | 780,669 | +0.50(+0.64%) |
Jun 03, 2014 | 78.23 | 79.02 | 78.23 | 78.35 | 1,194,553 | +0.18(+0.23%) |
Jun 02, 2014 | 78.83 | 78.86 | 77.88 | 78.17 | 629,732 | +0.01(+0.01%) |
May 30, 2014 | 78.54 | 78.56 | 77.74 | 78.16 | 700,102 | +0.60(+0.77%) |
May 29, 2014 | 77.54 | 77.63 | 77.10 | 77.56 | 261,019 | +0.33(+0.42%) |
May 28, 2014 | 77.40 | 77.59 | 77.04 | 77.23 | 365,506 | -0.34(-0.43%) |
May 27, 2014 | 76.74 | 77.87 | 76.72 | 77.57 | 953,071 | +1.56(+2.05%) |
May 23, 2014 | 75.46 | 76.01 | 76.01 | 76.01 | 517,065 | +0.05(+0.07%) |
May 22, 2014 | 75.58 | 76.00 | 75.43 | 75.96 | 525,186 | +0.43(+0.57%) |
May 21, 2014 | 74.25 | 75.60 | 74.23 | 75.53 | 719,092 | +1.76(+2.38%) |
May 20, 2014 | 74.09 | 74.29 | 73.61 | 73.78 | 289,113 | -0.13(-0.17%) |
May 19, 2014 | 73.62 | 74.24 | 73.55 | 73.90 | 348,335 | +0.12(+0.16%) |
May 16, 2014 | 73.35 | 73.85 | 73.18 | 73.78 | 374,159 | +0.36(+0.48%) |
May 15, 2014 | 73.28 | 73.67 | 72.94 | 73.43 | 1,171,863 | -0.28(-0.38%) |
May 14, 2014 | 74.05 | 74.15 | 73.68 | 73.71 | 520,265 | -0.22(-0.30%) |
May 13, 2014 | 74.37 | 74.38 | 73.72 | 73.93 | 427,776 | -0.85(-1.13%) |
May 12, 2014 | 74.26 | 74.85 | 74.06 | 74.78 | 657,427 | +1.67(+2.29%) |
May 09, 2014 | 73.67 | 73.67 | 72.91 | 73.10 | 587,295 | -0.53(-0.72%) |
May 08, 2014 | 73.36 | 74.38 | 73.18 | 73.63 | 1,083,376 | +0.40(+0.55%) |
May 07, 2014 | 73.64 | 73.96 | 72.97 | 73.23 | 1,045,343 | +0.51(+0.70%) |
May 06, 2014 | 73.05 | 73.30 | 72.50 | 72.72 | 1,094,184 | -0.32(-0.44%) |
May 05, 2014 | 72.87 | 73.46 | 72.72 | 73.04 | 521,779 | -0.57(-0.78%) |
May 02, 2014 | 73.58 | 74.22 | 73.43 | 73.61 | 1,302,981 | -0.42(-0.57%) |