Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 83.23 | 83.46 | 81.67 | 81.94 | 5,189,580 | -2.10(-2.50%) |
Jul 30, 2014 | 84.58 | 85.20 | 83.73 | 84.04 | 3,625,628 | +0.81(+0.97%) |
Jul 29, 2014 | 82.30 | 83.68 | 82.10 | 83.23 | 2,553,244 | +0.94(+1.14%) |
Jul 28, 2014 | 82.75 | 83.00 | 81.65 | 82.30 | 2,920,936 | -0.70(-0.85%) |
Jul 25, 2014 | 83.30 | 83.42 | 82.31 | 83.00 | 3,426,517 | -0.45(-0.54%) |
Jul 24, 2014 | 84.94 | 84.94 | 83.20 | 83.45 | 5,256,329 | -1.27(-1.50%) |
Jul 23, 2014 | 84.21 | 85.04 | 83.96 | 84.72 | 5,601,685 | +1.85(+2.23%) |
Jul 22, 2014 | 82.41 | 83.27 | 82.41 | 82.87 | 3,604,731 | +0.92(+1.12%) |
Jul 21, 2014 | 81.33 | 82.17 | 80.87 | 81.95 | 3,434,478 | +0.15(+0.19%) |
Jul 18, 2014 | 79.75 | 82.09 | 79.61 | 81.80 | 7,444,773 | +2.39(+3.01%) |
Jul 17, 2014 | 80.41 | 81.50 | 79.18 | 79.41 | 8,418,981 | -1.78(-2.19%) |
Jul 16, 2014 | 82.65 | 82.79 | 81.08 | 81.19 | 7,443,892 | -1.28(-1.55%) |
Jul 15, 2014 | 84.28 | 84.53 | 81.96 | 82.47 | 8,316,038 | -1.85(-2.20%) |
Jul 14, 2014 | 84.71 | 84.89 | 83.93 | 84.32 | 1,879,064 | +0.44(+0.52%) |
Jul 11, 2014 | 83.44 | 84.23 | 83.09 | 83.88 | 1,791,772 | +0.42(+0.50%) |
Jul 10, 2014 | 82.18 | 83.91 | 81.95 | 83.46 | 3,182,652 | -0.23(-0.27%) |
Jul 09, 2014 | 82.74 | 83.86 | 81.78 | 83.69 | 4,177,902 | +0.83(+1.00%) |
Jul 08, 2014 | 84.25 | 84.45 | 82.25 | 82.86 | 6,843,569 | -1.78(-2.11%) |
Jul 07, 2014 | 86.69 | 86.87 | 84.56 | 84.64 | 6,045,708 | -2.26(-2.61%) |
Jul 03, 2014 | 86.67 | 86.91 | 86.91 | 86.91 | 1,875,807 | +0.48(+0.56%) |
Jul 02, 2014 | 85.98 | 86.82 | 85.60 | 86.42 | 2,211,282 | +0.47(+0.54%) |
Jul 01, 2014 | 84.58 | 86.02 | 84.34 | 85.96 | 3,454,234 | +1.99(+2.37%) |
Jun 30, 2014 | 83.93 | 84.32 | 83.51 | 83.97 | 3,150,521 | +0.10(+0.12%) |
Jun 27, 2014 | 83.63 | 83.87 | 83.03 | 83.87 | 3,034,688 | +0.11(+0.14%) |
Jun 26, 2014 | 83.35 | 83.77 | 82.58 | 83.76 | 2,480,835 | +0.16(+0.20%) |
Jun 25, 2014 | 82.86 | 84.16 | 82.86 | 83.59 | 2,221,304 | +0.13(+0.16%) |
Jun 24, 2014 | 83.80 | 84.90 | 83.10 | 83.46 | 4,651,825 | +0.84(+1.02%) |
Jun 23, 2014 | 83.53 | 83.87 | 82.49 | 82.62 | 3,270,422 | -0.89(-1.07%) |
Jun 20, 2014 | 82.02 | 83.51 | 81.95 | 83.51 | 4,455,477 | +1.66(+2.03%) |
Jun 19, 2014 | 81.67 | 82.05 | 81.23 | 81.85 | 2,899,677 | +0.23(+0.28%) |
Jun 18, 2014 | 81.05 | 81.65 | 80.46 | 81.63 | 2,532,031 | +0.68(+0.84%) |
Jun 17, 2014 | 80.88 | 81.48 | 80.51 | 80.94 | 2,170,702 | -0.24(-0.29%) |
Jun 16, 2014 | 80.83 | 81.82 | 80.43 | 81.18 | 3,058,215 | +0.29(+0.36%) |
Jun 13, 2014 | 81.10 | 81.32 | 80.09 | 80.88 | 2,930,162 | -0.08(-0.10%) |
Jun 12, 2014 | 80.86 | 81.75 | 80.59 | 80.96 | 2,835,337 | -0.39(-0.48%) |
Jun 11, 2014 | 80.81 | 81.87 | 80.59 | 81.35 | 3,924,576 | -0.09(-0.11%) |
Jun 10, 2014 | 81.02 | 81.65 | 80.32 | 81.44 | 4,190,204 | +1.05(+1.30%) |
Jun 06, 2014 | 80.56 | 80.59 | 79.70 | 80.39 | 2,065,944 | +0.29(+0.37%) |
Jun 05, 2014 | 79.63 | 80.61 | 79.08 | 80.10 | 3,293,312 | +0.56(+0.71%) |
Jun 04, 2014 | 78.50 | 79.62 | 78.19 | 79.54 | 2,778,261 | +0.83(+1.06%) |
Jun 03, 2014 | 77.78 | 78.73 | 77.58 | 78.71 | 2,781,582 | +0.33(+0.42%) |
Jun 02, 2014 | 78.41 | 78.54 | 77.18 | 78.38 | 2,942,238 | +0.10(+0.13%) |
May 30, 2014 | 78.73 | 78.92 | 77.76 | 78.27 | 3,029,120 | -0.45(-0.57%) |
May 29, 2014 | 78.40 | 79.15 | 78.39 | 78.72 | 1,558,943 | +0.45(+0.57%) |
May 28, 2014 | 78.79 | 78.83 | 78.08 | 78.27 | 3,567,677 | -0.29(-0.37%) |
May 27, 2014 | 77.33 | 78.63 | 77.29 | 78.56 | 4,456,301 | +1.90(+2.48%) |
May 23, 2014 | 76.74 | 76.65 | 76.65 | 76.65 | 2,619,029 | +0.11(+0.14%) |
May 22, 2014 | 75.14 | 77.19 | 74.81 | 76.55 | 3,608,275 | +1.49(+1.99%) |
May 21, 2014 | 74.63 | 75.58 | 74.43 | 75.05 | 2,355,653 | +0.45(+0.60%) |
May 20, 2014 | 75.60 | 75.65 | 74.18 | 74.60 | 4,003,995 | -1.03(-1.36%) |
May 19, 2014 | 73.99 | 75.78 | 73.98 | 75.63 | 2,769,589 | +1.05(+1.40%) |
May 16, 2014 | 74.82 | 75.07 | 73.57 | 74.58 | 3,485,974 | -0.16(-0.22%) |
May 15, 2014 | 75.14 | 75.65 | 73.63 | 74.75 | 5,160,273 | -0.85(-1.13%) |
May 14, 2014 | 75.08 | 76.38 | 74.57 | 75.60 | 4,078,736 | +0.29(+0.39%) |
May 13, 2014 | 75.95 | 76.42 | 75.22 | 75.30 | 3,548,331 | -0.46(-0.61%) |
May 12, 2014 | 74.43 | 75.92 | 74.19 | 75.77 | 5,618,215 | +1.79(+2.42%) |
May 09, 2014 | 72.69 | 73.97 | 71.88 | 73.97 | 4,248,866 | +1.01(+1.38%) |
May 08, 2014 | 73.77 | 75.51 | 72.81 | 72.97 | 4,332,362 | -1.35(-1.82%) |
May 07, 2014 | 75.23 | 75.25 | 72.85 | 74.31 | 4,675,202 | -0.60(-0.81%) |
May 06, 2014 | 75.96 | 76.31 | 74.79 | 74.92 | 3,378,388 | -1.29(-1.69%) |
May 05, 2014 | 73.85 | 76.21 | 73.62 | 76.21 | 4,284,209 | +1.38(+1.85%) |
May 02, 2014 | 76.06 | 76.14 | 74.39 | 74.83 | 5,628,044 | -1.13(-1.48%) |