Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 87.20 | 87.83 | 86.71 | 87.72 | 235,458 | +0.52(+0.60%) |
Jul 30, 2014 | 87.37 | 87.50 | 86.88 | 87.20 | 169,776 | +0.24(+0.28%) |
Jul 29, 2014 | 86.11 | 87.53 | 86.11 | 86.96 | 278,949 | +1.13(+1.32%) |
Jul 28, 2014 | 85.01 | 86.07 | 85.01 | 85.83 | 111,127 | +0.70(+0.82%) |
Jul 25, 2014 | 84.30 | 85.35 | 84.13 | 85.13 | 127,486 | +0.65(+0.77%) |
Jul 24, 2014 | 83.37 | 84.74 | 83.37 | 84.48 | 163,063 | +1.07(+1.28%) |
Jul 23, 2014 | 82.66 | 83.57 | 82.62 | 83.41 | 70,934 | +0.51(+0.62%) |
Jul 22, 2014 | 81.43 | 83.00 | 81.26 | 82.90 | 123,465 | +1.37(+1.68%) |
Jul 21, 2014 | 81.70 | 81.81 | 81.26 | 81.53 | 54,247 | -0.16(-0.20%) |
Jul 18, 2014 | 81.10 | 82.03 | 80.90 | 81.69 | 74,238 | +0.47(+0.58%) |
Jul 17, 2014 | 80.62 | 81.68 | 80.00 | 81.22 | 128,907 | +0.37(+0.46%) |
Jul 16, 2014 | 79.21 | 81.02 | 79.14 | 80.85 | 166,010 | +1.64(+2.07%) |
Jul 15, 2014 | 78.56 | 79.50 | 78.55 | 79.21 | 90,988 | +0.45(+0.57%) |
Jul 14, 2014 | 78.51 | 79.04 | 78.38 | 78.76 | 69,836 | +0.29(+0.37%) |
Jul 11, 2014 | 78.51 | 78.51 | 77.75 | 78.47 | 74,600 | +0.13(+0.17%) |
Jul 10, 2014 | 78.00 | 78.50 | 77.93 | 78.34 | 67,017 | -0.07(-0.09%) |
Jul 09, 2014 | 78.53 | 78.89 | 78.04 | 78.41 | 75,593 | -0.13(-0.17%) |
Jul 08, 2014 | 78.69 | 78.72 | 78.13 | 78.54 | 116,907 | -0.15(-0.19%) |
Jul 07, 2014 | 78.99 | 79.19 | 77.88 | 78.69 | 106,600 | -0.10(-0.13%) |
Jul 04, 2014 | 78.00 | 79.06 | 78.00 | 78.79 | 25,510 | +0.39(+0.50%) |
Jul 03, 2014 | 78.84 | 79.40 | 78.26 | 78.40 | 51,333 | -0.22(-0.28%) |
Jul 02, 2014 | 78.90 | 79.00 | 78.01 | 78.62 | 116,886 | -0.09(-0.11%) |
Jun 30, 2014 | 78.71 | 78.71 | 78.71 | 0 | -0.11(-0.14%) | |
Jun 27, 2014 | 78.47 | 79.16 | 78.41 | 78.82 | 84,357 | +0.41(+0.52%) |
Jun 26, 2014 | 78.50 | 78.73 | 78.09 | 78.41 | 81,933 | -0.07(-0.09%) |
Jun 25, 2014 | 78.58 | 78.93 | 78.27 | 78.48 | 125,093 | -0.15(-0.19%) |
Jun 24, 2014 | 79.20 | 79.46 | 78.60 | 78.63 | 111,044 | -0.74(-0.93%) |
Jun 23, 2014 | 79.40 | 79.49 | 78.50 | 79.37 | 98,598 | +0.12(+0.15%) |
Jun 20, 2014 | 80.00 | 80.04 | 79.25 | 79.25 | 217,071 | -0.79(-0.99%) |
Jun 19, 2014 | 80.77 | 80.77 | 80.01 | 80.04 | 45,835 | -0.73(-0.90%) |
Jun 18, 2014 | 80.96 | 81.20 | 80.44 | 80.77 | 78,230 | -0.32(-0.39%) |
Jun 17, 2014 | 80.72 | 81.32 | 80.63 | 81.09 | 41,478 | +0.05(+0.06%) |
Jun 16, 2014 | 80.43 | 81.37 | 80.43 | 81.04 | 77,028 | +0.61(+0.76%) |
Jun 13, 2014 | 80.65 | 80.77 | 80.17 | 80.43 | 101,850 | +0.05(+0.06%) |
Jun 12, 2014 | 80.45 | 80.69 | 79.88 | 80.38 | 171,968 | -0.22(-0.27%) |
Jun 11, 2014 | 80.65 | 81.07 | 80.39 | 80.60 | 205,858 | -0.60(-0.74%) |
Jun 10, 2014 | 80.28 | 81.26 | 80.28 | 81.20 | 86,727 | +0.73(+0.91%) |
Jun 06, 2014 | 80.01 | 80.62 | 79.62 | 80.47 | 51,777 | +0.50(+0.63%) |
Jun 05, 2014 | 78.64 | 80.20 | 78.61 | 79.97 | 276,543 | +1.23(+1.56%) |
Jun 04, 2014 | 79.04 | 79.22 | 78.61 | 78.74 | 211,418 | -0.21(-0.27%) |
Jun 03, 2014 | 78.74 | 79.31 | 78.71 | 78.95 | 194,073 | +0.08(+0.10%) |
Jun 02, 2014 | 79.10 | 79.40 | 78.75 | 78.87 | 95,723 | -0.13(-0.16%) |
May 30, 2014 | 79.53 | 79.53 | 78.75 | 79.00 | 156,046 | -0.45(-0.57%) |
May 29, 2014 | 80.00 | 80.25 | 79.15 | 79.45 | 78,117 | -0.60(-0.75%) |
May 28, 2014 | 80.38 | 80.50 | 79.70 | 80.05 | 108,440 | -0.33(-0.41%) |
May 27, 2014 | 80.80 | 80.94 | 79.91 | 80.38 | 135,683 | -0.30(-0.37%) |
May 26, 2014 | 80.76 | 80.95 | 80.29 | 80.68 | 21,212 | -0.06(-0.07%) |
May 23, 2014 | 80.62 | 80.85 | 80.25 | 80.74 | 89,908 | -0.07(-0.09%) |
May 22, 2014 | 81.51 | 81.51 | 80.68 | 80.81 | 110,211 | -0.83(-1.02%) |
May 21, 2014 | 81.34 | 81.74 | 81.15 | 81.64 | 112,895 | +0.24(+0.29%) |
May 20, 2014 | 82.00 | 82.00 | 81.30 | 81.40 | 104,679 | -0.58(-0.71%) |
May 16, 2014 | 81.98 | 81.98 | 81.98 | 81.98 | 0 | -0.54(-0.65%) |
May 15, 2014 | 82.65 | 82.65 | 81.52 | 82.52 | 130,471 | -0.20(-0.24%) |
May 14, 2014 | 82.85 | 82.92 | 82.45 | 82.72 | 80,470 | -0.20(-0.24%) |
May 13, 2014 | 82.53 | 83.03 | 82.17 | 82.92 | 194,981 | +0.53(+0.64%) |
May 12, 2014 | 81.70 | 82.50 | 81.70 | 82.39 | 64,801 | +0.65(+0.80%) |
May 09, 2014 | 81.00 | 82.22 | 81.00 | 81.74 | 86,067 | +0.63(+0.78%) |
May 08, 2014 | 81.70 | 81.95 | 80.91 | 81.11 | 86,859 | -0.54(-0.66%) |
May 07, 2014 | 81.86 | 81.86 | 81.00 | 81.65 | 1,236,709 | -0.21(-0.26%) |
May 06, 2014 | 82.16 | 82.35 | 81.33 | 81.86 | 108,208 | -0.16(-0.20%) |
May 05, 2014 | 81.96 | 82.07 | 81.55 | 82.02 | 91,287 | -0.28(-0.34%) |
May 02, 2014 | 81.85 | 82.32 | 81.50 | 82.30 | 79,398 | +0.07(+0.09%) |