Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 81.56 | 81.60 | 81.50 | 81.50 | 13,495 | -0.19(-0.23%) |
Jul 30, 2014 | 82.02 | 82.02 | 81.46 | 81.69 | 30,245 | +0.15(+0.18%) |
Jul 29, 2014 | 81.11 | 81.67 | 81.04 | 81.54 | 5,962 | +0.36(+0.45%) |
Jul 28, 2014 | 81.74 | 81.78 | 81.17 | 81.18 | 8,399 | -0.41(-0.50%) |
Jul 25, 2014 | 81.48 | 81.59 | 81.40 | 81.59 | 4,993 | -0.09(-0.12%) |
Jul 24, 2014 | 81.75 | 81.76 | 81.63 | 81.68 | 8,465 | +0.06(+0.07%) |
Jul 23, 2014 | 81.61 | 81.75 | 81.52 | 81.62 | 5,196 | +0.06(+0.07%) |
Jul 22, 2014 | 81.64 | 81.70 | 81.08 | 81.56 | 12,146 | +0.32(+0.40%) |
Jul 21, 2014 | 81.48 | 81.48 | 81.22 | 81.24 | 7,478 | -0.15(-0.18%) |
Jul 18, 2014 | 81.66 | 81.66 | 81.39 | 81.39 | 7,188 | -0.11(-0.13%) |
Jul 17, 2014 | 81.70 | 81.73 | 81.35 | 81.50 | 6,791 | -0.04(-0.05%) |
Jul 16, 2014 | 81.65 | 81.70 | 81.50 | 81.54 | 8,597 | -0.11(-0.13%) |
Jul 15, 2014 | 81.76 | 81.77 | 81.58 | 81.65 | 12,758 | +0.47(+0.58%) |
Jul 14, 2014 | 81.65 | 81.77 | 81.18 | 81.18 | 43,684 | -0.59(-0.72%) |
Jul 11, 2014 | 81.77 | 81.77 | 81.61 | 81.77 | 16,447 | +0.00(+0.00%) |
Jul 10, 2014 | 81.75 | 81.83 | 81.65 | 81.77 | 28,839 | -0.25(-0.30%) |
Jul 09, 2014 | 82.09 | 82.09 | 81.93 | 82.02 | 7,393 | +0.04(+0.05%) |
Jul 08, 2014 | 81.92 | 82.00 | 81.75 | 81.98 | 12,135 | -0.01(-0.01%) |
Jul 07, 2014 | 81.99 | 82.00 | 81.81 | 81.99 | 4,974 | +0.45(+0.55%) |
Jul 03, 2014 | 82.34 | 81.54 | 81.54 | 81.54 | 3,500 | -0.26(-0.32%) |
Jul 02, 2014 | 81.87 | 82.04 | 81.80 | 81.80 | 13,625 | -0.18(-0.22%) |
Jul 01, 2014 | 81.88 | 82.15 | 81.86 | 81.98 | 12,396 | -0.23(-0.28%) |
Jun 30, 2014 | 82.66 | 82.66 | 82.00 | 82.21 | 9,597 | +0.03(+0.03%) |
Jun 27, 2014 | 82.10 | 82.18 | 82.08 | 82.18 | 1,958 | -0.02(-0.02%) |
Jun 26, 2014 | 82.24 | 82.38 | 82.15 | 82.20 | 11,226 | -0.08(-0.10%) |
Jun 25, 2014 | 82.33 | 82.33 | 82.20 | 82.28 | 20,210 | +0.04(+0.05%) |
Jun 24, 2014 | 82.36 | 82.40 | 82.20 | 82.24 | 7,879 | +0.07(+0.09%) |
Jun 23, 2014 | 82.28 | 82.40 | 81.80 | 82.17 | 5,650 | -0.21(-0.26%) |
Jun 20, 2014 | 82.25 | 82.62 | 81.84 | 82.38 | 14,354 | -0.02(-0.02%) |
Jun 19, 2014 | 81.96 | 82.40 | 81.96 | 82.39 | 5,716 | +0.30(+0.37%) |
Jun 18, 2014 | 82.24 | 82.34 | 81.94 | 82.09 | 10,182 | +0.33(+0.40%) |
Jun 17, 2014 | 81.88 | 82.40 | 81.59 | 81.76 | 15,800 | -0.09(-0.11%) |
Jun 16, 2014 | 81.90 | 81.97 | 81.38 | 81.85 | 26,894 | -0.16(-0.20%) |
Jun 13, 2014 | 81.97 | 82.01 | 81.85 | 82.01 | 19,506 | +0.14(+0.16%) |
Jun 12, 2014 | 81.86 | 81.97 | 81.79 | 81.88 | 17,393 | -0.02(-0.02%) |
Jun 11, 2014 | 81.84 | 81.96 | 81.84 | 81.89 | 9,569 | -0.01(-0.01%) |
Jun 10, 2014 | 81.81 | 82.01 | 81.77 | 81.90 | 7,423 | +0.12(+0.15%) |
Jun 06, 2014 | 81.41 | 81.80 | 81.36 | 81.78 | 12,316 | +0.18(+0.22%) |
Jun 05, 2014 | 81.60 | 81.63 | 81.48 | 81.60 | 14,270 | +0.11(+0.13%) |
Jun 04, 2014 | 81.55 | 81.58 | 81.40 | 81.49 | 8,486 | -0.16(-0.20%) |
Jun 03, 2014 | 81.66 | 81.84 | 81.31 | 81.65 | 30,275 | +0.20(+0.25%) |
Jun 02, 2014 | 81.40 | 81.50 | 81.40 | 81.45 | 8,811 | -0.36(-0.44%) |
May 30, 2014 | 81.56 | 81.83 | 81.56 | 81.81 | 2,896 | +0.12(+0.15%) |
May 29, 2014 | 81.71 | 81.72 | 81.50 | 81.69 | 6,200 | +0.03(+0.04%) |
May 28, 2014 | 81.67 | 81.73 | 81.50 | 81.66 | 10,579 | -0.03(-0.03%) |
May 27, 2014 | 81.74 | 81.82 | 81.52 | 81.69 | 7,554 | +0.01(+0.01%) |
May 23, 2014 | 81.53 | 81.68 | 81.68 | 81.68 | 6,000 | +0.15(+0.18%) |
May 22, 2014 | 81.75 | 81.77 | 81.52 | 81.53 | 3,718 | -0.20(-0.24%) |
May 21, 2014 | 81.82 | 81.87 | 81.52 | 81.73 | 10,805 | -0.03(-0.04%) |
May 20, 2014 | 82.00 | 82.00 | 81.72 | 81.76 | 16,723 | -0.07(-0.08%) |
May 19, 2014 | 81.52 | 81.83 | 81.51 | 81.83 | 7,514 | +0.06(+0.08%) |
May 16, 2014 | 81.75 | 81.76 | 81.65 | 81.76 | 3,128 | -0.01(-0.01%) |
May 15, 2014 | 81.91 | 81.91 | 81.71 | 81.78 | 15,470 | -0.11(-0.14%) |
May 14, 2014 | 81.85 | 81.90 | 81.76 | 81.89 | 11,761 | -0.09(-0.11%) |
May 13, 2014 | 81.87 | 82.03 | 81.85 | 81.98 | 22,025 | -0.09(-0.12%) |
May 12, 2014 | 82.23 | 82.23 | 82.00 | 82.08 | 12,928 | +0.03(+0.03%) |
May 09, 2014 | 81.93 | 82.07 | 81.80 | 82.05 | 18,639 | +0.12(+0.15%) |
May 08, 2014 | 81.94 | 82.01 | 81.86 | 81.93 | 5,832 | -0.21(-0.26%) |
May 07, 2014 | 82.11 | 82.16 | 81.99 | 82.14 | 5,132 | +0.08(+0.10%) |
May 06, 2014 | 82.07 | 82.10 | 81.86 | 82.06 | 3,596 | -0.06(-0.07%) |
May 05, 2014 | 82.14 | 82.23 | 82.00 | 82.12 | 3,004 | +0.32(+0.39%) |
May 02, 2014 | 82.20 | 82.20 | 81.80 | 81.80 | 61,662 | -0.19(-0.23%) |