Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 81.60 | 81.71 | 80.56 | 80.59 | 3,129,123 | -1.70(-2.06%) |
Jul 30, 2014 | 82.45 | 82.59 | 81.94 | 82.29 | 1,307,762 | +0.19(+0.23%) |
Jul 29, 2014 | 82.46 | 82.67 | 82.10 | 82.10 | 1,485,026 | -0.26(-0.32%) |
Jul 28, 2014 | 82.43 | 82.54 | 81.85 | 82.36 | 2,187,321 | -0.01(-0.01%) |
Jul 25, 2014 | 82.44 | 82.63 | 82.17 | 82.37 | 1,249,511 | -0.42(-0.50%) |
Jul 24, 2014 | 82.80 | 83.00 | 82.72 | 82.79 | 995,246 | -0.01(-0.01%) |
Jul 23, 2014 | 82.68 | 82.91 | 82.56 | 82.80 | 779,884 | +0.29(+0.35%) |
Jul 22, 2014 | 82.35 | 82.71 | 82.33 | 82.51 | 1,485,137 | +0.41(+0.49%) |
Jul 21, 2014 | 82.00 | 82.22 | 81.78 | 82.10 | 967,293 | -0.17(-0.21%) |
Jul 18, 2014 | 81.59 | 82.37 | 81.47 | 82.27 | 1,098,093 | +1.02(+1.26%) |
Jul 17, 2014 | 81.99 | 82.31 | 81.15 | 81.25 | 1,614,532 | -1.03(-1.25%) |
Jul 16, 2014 | 82.60 | 82.64 | 82.11 | 82.28 | 1,404,094 | +0.14(+0.16%) |
Jul 15, 2014 | 82.61 | 82.76 | 81.81 | 82.15 | 2,240,251 | -0.46(-0.56%) |
Jul 14, 2014 | 82.55 | 82.75 | 82.42 | 82.61 | 722,520 | +0.48(+0.58%) |
Jul 11, 2014 | 81.99 | 82.17 | 81.79 | 82.13 | 1,376,069 | +0.16(+0.20%) |
Jul 10, 2014 | 81.50 | 82.24 | 81.25 | 81.97 | 2,528,202 | -0.32(-0.38%) |
Jul 09, 2014 | 82.06 | 82.35 | 81.85 | 82.28 | 1,118,178 | +0.41(+0.50%) |
Jul 08, 2014 | 82.47 | 82.48 | 81.57 | 81.88 | 1,224,217 | -0.70(-0.85%) |
Jul 07, 2014 | 82.85 | 82.88 | 82.51 | 82.58 | 1,292,517 | -0.40(-0.48%) |
Jul 03, 2014 | 82.82 | 82.98 | 82.98 | 82.98 | 1,058,783 | +0.37(+0.45%) |
Jul 02, 2014 | 82.60 | 82.72 | 82.39 | 82.61 | 1,652,589 | +0.07(+0.09%) |
Jul 01, 2014 | 82.12 | 82.77 | 82.05 | 82.54 | 1,782,940 | +0.71(+0.87%) |
Jun 30, 2014 | 81.68 | 82.00 | 81.68 | 81.82 | 1,072,608 | +0.05(+0.07%) |
Jun 27, 2014 | 81.39 | 81.83 | 81.36 | 81.77 | 1,546,545 | +0.25(+0.31%) |
Jun 26, 2014 | 81.55 | 81.61 | 80.98 | 81.52 | 1,387,901 | -0.06(-0.08%) |
Jun 25, 2014 | 80.90 | 81.68 | 80.90 | 81.58 | 1,623,560 | +0.52(+0.64%) |
Jun 24, 2014 | 81.42 | 81.82 | 80.97 | 81.06 | 1,603,412 | -0.48(-0.58%) |
Jun 23, 2014 | 81.57 | 81.59 | 81.36 | 81.54 | 962,887 | +0.00(+0.00%) |
Jun 20, 2014 | 81.64 | 81.64 | 81.40 | 81.54 | 1,481,340 | +0.05(+0.07%) |
Jun 19, 2014 | 81.46 | 81.62 | 81.18 | 81.48 | 1,180,614 | +0.06(+0.08%) |
Jun 18, 2014 | 80.94 | 81.46 | 80.67 | 81.42 | 1,300,643 | +0.56(+0.69%) |
Jun 17, 2014 | 80.62 | 80.98 | 80.52 | 80.86 | 1,823,184 | +0.17(+0.21%) |
Jun 16, 2014 | 80.47 | 80.83 | 80.35 | 80.69 | 1,180,627 | +0.14(+0.18%) |
Jun 13, 2014 | 80.45 | 80.66 | 80.17 | 80.55 | 1,161,402 | +0.14(+0.18%) |
Jun 12, 2014 | 80.99 | 81.03 | 80.21 | 80.40 | 1,092,095 | -0.73(-0.90%) |
Jun 11, 2014 | 81.07 | 81.19 | 80.90 | 81.13 | 1,438,556 | -0.19(-0.23%) |
Jun 10, 2014 | 81.32 | 81.37 | 81.06 | 81.32 | 1,136,537 | -0.01(-0.01%) |
Jun 06, 2014 | 81.05 | 81.29 | 81.05 | 81.33 | 1,231,645 | +0.35(+0.43%) |
Jun 05, 2014 | 80.58 | 81.06 | 80.20 | 80.98 | 1,953,468 | +0.55(+0.68%) |
Jun 04, 2014 | 80.05 | 80.48 | 79.90 | 80.43 | 1,570,257 | +0.22(+0.28%) |
Jun 03, 2014 | 80.11 | 80.31 | 80.01 | 80.20 | 1,048,642 | -0.17(-0.21%) |
Jun 02, 2014 | 80.36 | 80.40 | 79.89 | 80.38 | 1,612,027 | +0.08(+0.10%) |
May 30, 2014 | 80.05 | 80.32 | 79.95 | 80.29 | 1,660,611 | +0.15(+0.19%) |
May 29, 2014 | 79.76 | 80.16 | 79.72 | 80.14 | 1,532,583 | +0.51(+0.64%) |
May 28, 2014 | 79.73 | 79.89 | 79.52 | 79.63 | 1,045,350 | -0.25(-0.32%) |
May 27, 2014 | 79.52 | 79.88 | 79.50 | 79.88 | 1,287,157 | +0.60(+0.76%) |
May 23, 2014 | 78.83 | 79.28 | 79.28 | 79.28 | 1,090,056 | +0.30(+0.38%) |
May 22, 2014 | 78.67 | 79.02 | 78.50 | 78.98 | 916,558 | +0.43(+0.55%) |
May 21, 2014 | 78.05 | 78.60 | 78.05 | 78.55 | 1,780,974 | +0.64(+0.82%) |
May 20, 2014 | 78.41 | 78.41 | 77.68 | 77.91 | 2,779,506 | -0.54(-0.69%) |
May 19, 2014 | 77.95 | 78.49 | 77.82 | 78.45 | 1,213,105 | +0.37(+0.47%) |
May 16, 2014 | 77.77 | 78.10 | 77.41 | 78.08 | 1,548,864 | +0.43(+0.56%) |
May 15, 2014 | 78.11 | 78.20 | 77.18 | 77.65 | 1,563,714 | -0.69(-0.88%) |
May 14, 2014 | 78.56 | 78.77 | 78.22 | 78.34 | 1,600,404 | -0.40(-0.51%) |
May 13, 2014 | 78.87 | 79.07 | 78.69 | 78.75 | 921,527 | +0.00(+0.00%) |
May 12, 2014 | 78.18 | 78.78 | 78.14 | 78.75 | 1,124,758 | +0.87(+1.12%) |
May 09, 2014 | 77.41 | 77.87 | 77.15 | 77.87 | 1,413,749 | +0.33(+0.43%) |
May 08, 2014 | 77.51 | 78.30 | 77.29 | 77.54 | 1,366,809 | -0.16(-0.21%) |
May 07, 2014 | 77.70 | 77.76 | 76.82 | 77.70 | 1,668,407 | +0.22(+0.28%) |
May 06, 2014 | 78.02 | 78.13 | 77.47 | 77.49 | 1,317,700 | -0.72(-0.92%) |
May 05, 2014 | 77.57 | 78.28 | 77.33 | 78.21 | 1,705,645 | +0.23(+0.30%) |
May 02, 2014 | 77.95 | 78.29 | 77.79 | 77.97 | 1,935,054 | -0.02(-0.02%) |