Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 78.31 | 78.65 | 77.16 | 77.17 | 8,276,469 | -2.01(-2.54%) |
Jul 30, 2014 | 80.48 | 80.67 | 78.91 | 79.18 | 7,652,217 | -1.00(-1.25%) |
Jul 29, 2014 | 80.42 | 81.52 | 80.18 | 80.18 | 10,376,066 | +0.41(+0.52%) |
Jul 28, 2014 | 80.25 | 80.34 | 79.02 | 79.77 | 5,841,874 | -0.54(-0.67%) |
Jul 25, 2014 | 79.76 | 80.69 | 79.73 | 80.31 | 5,388,155 | -0.15(-0.18%) |
Jul 24, 2014 | 80.88 | 81.36 | 79.72 | 80.45 | 11,346,013 | -2.56(-3.08%) |
Jul 23, 2014 | 84.09 | 84.23 | 82.88 | 83.01 | 5,771,964 | -1.29(-1.53%) |
Jul 22, 2014 | 84.89 | 85.23 | 84.10 | 84.30 | 3,758,464 | -0.13(-0.15%) |
Jul 21, 2014 | 84.25 | 84.67 | 83.83 | 84.43 | 2,710,327 | +0.05(+0.05%) |
Jul 18, 2014 | 83.81 | 84.38 | 83.52 | 84.38 | 3,166,118 | +0.84(+1.01%) |
Jul 17, 2014 | 84.56 | 84.76 | 83.43 | 83.54 | 4,130,541 | -1.25(-1.47%) |
Jul 16, 2014 | 83.86 | 84.83 | 83.66 | 84.79 | 4,946,711 | +1.18(+1.41%) |
Jul 15, 2014 | 83.91 | 84.02 | 83.26 | 83.61 | 4,221,415 | -0.18(-0.22%) |
Jul 14, 2014 | 84.05 | 84.51 | 83.79 | 83.79 | 3,096,451 | +0.10(+0.12%) |
Jul 11, 2014 | 83.34 | 83.71 | 82.69 | 83.69 | 2,618,176 | +0.46(+0.55%) |
Jul 10, 2014 | 82.30 | 83.39 | 82.05 | 83.23 | 3,018,012 | -0.59(-0.71%) |
Jul 09, 2014 | 83.56 | 83.94 | 83.28 | 83.83 | 2,978,535 | +0.52(+0.62%) |
Jul 08, 2014 | 83.88 | 84.01 | 83.26 | 83.31 | 3,066,971 | -0.53(-0.64%) |
Jul 07, 2014 | 83.86 | 84.06 | 83.39 | 83.84 | 3,520,267 | -0.70(-0.83%) |
Jul 03, 2014 | 83.64 | 84.54 | 84.54 | 84.54 | 3,779,031 | +1.16(+1.39%) |
Jul 02, 2014 | 83.20 | 83.68 | 83.19 | 83.39 | 2,429,393 | +0.30(+0.36%) |
Jul 01, 2014 | 83.02 | 83.53 | 82.97 | 83.09 | 3,082,684 | +0.38(+0.46%) |
Jun 30, 2014 | 82.72 | 82.98 | 82.18 | 82.71 | 2,955,236 | -0.08(-0.10%) |
Jun 27, 2014 | 82.46 | 82.87 | 81.99 | 82.79 | 4,772,148 | +0.20(+0.24%) |
Jun 26, 2014 | 82.62 | 82.81 | 82.08 | 82.59 | 1,996,025 | +0.06(+0.07%) |
Jun 25, 2014 | 81.80 | 82.87 | 81.72 | 82.53 | 2,859,287 | +0.48(+0.58%) |
Jun 24, 2014 | 82.62 | 83.22 | 81.44 | 82.05 | 3,761,450 | -0.74(-0.89%) |
Jun 23, 2014 | 83.15 | 83.61 | 82.42 | 82.79 | 3,730,811 | -0.46(-0.55%) |
Jun 20, 2014 | 82.24 | 83.36 | 81.92 | 83.25 | 10,210,560 | +1.62(+1.99%) |
Jun 19, 2014 | 81.43 | 81.76 | 81.20 | 81.63 | 3,398,271 | -0.18(-0.21%) |
Jun 18, 2014 | 81.16 | 81.89 | 80.71 | 81.80 | 2,897,906 | +0.62(+0.76%) |
Jun 17, 2014 | 81.06 | 81.44 | 80.68 | 81.19 | 2,802,314 | -0.11(-0.13%) |
Jun 16, 2014 | 81.06 | 81.35 | 80.47 | 81.29 | 2,742,844 | +0.03(+0.04%) |
Jun 13, 2014 | 81.09 | 81.61 | 80.73 | 81.26 | 2,639,764 | +0.09(+0.11%) |
Jun 12, 2014 | 82.56 | 82.58 | 81.01 | 81.17 | 4,442,309 | -1.55(-1.88%) |
Jun 11, 2014 | 82.91 | 82.94 | 82.45 | 82.72 | 3,561,846 | -0.47(-0.57%) |
Jun 10, 2014 | 82.58 | 83.34 | 82.50 | 83.20 | 6,182,059 | +0.86(+1.04%) |
Jun 06, 2014 | 81.50 | 82.47 | 81.42 | 82.34 | 5,649,232 | +0.93(+1.14%) |
Jun 05, 2014 | 79.76 | 81.53 | 79.74 | 81.41 | 7,017,457 | +2.02(+2.54%) |
Jun 04, 2014 | 79.47 | 79.99 | 79.21 | 79.39 | 3,779,742 | -0.14(-0.17%) |
Jun 03, 2014 | 78.71 | 79.58 | 78.43 | 79.53 | 4,770,494 | +0.56(+0.70%) |
Jun 02, 2014 | 77.95 | 79.11 | 77.64 | 78.97 | 4,909,399 | +1.16(+1.50%) |
May 30, 2014 | 78.32 | 78.38 | 77.29 | 77.81 | 7,809,464 | -1.04(-1.32%) |
May 29, 2014 | 78.61 | 78.90 | 78.06 | 78.85 | 4,022,700 | +0.53(+0.67%) |
May 28, 2014 | 78.80 | 79.05 | 78.28 | 78.32 | 4,396,558 | -0.59(-0.74%) |
May 27, 2014 | 79.31 | 79.52 | 78.74 | 78.91 | 4,524,040 | -0.27(-0.34%) |
May 23, 2014 | 78.51 | 79.18 | 79.18 | 79.18 | 3,795,323 | +0.50(+0.64%) |
May 22, 2014 | 78.32 | 79.06 | 78.02 | 78.67 | 2,928,330 | +0.37(+0.48%) |
May 21, 2014 | 77.24 | 78.39 | 77.24 | 78.30 | 7,124,034 | +1.00(+1.30%) |
May 20, 2014 | 79.76 | 79.77 | 76.66 | 77.30 | 12,124,439 | -2.91(-3.63%) |
May 19, 2014 | 80.23 | 80.32 | 79.70 | 80.21 | 5,133,738 | -0.49(-0.60%) |
May 16, 2014 | 79.95 | 80.71 | 79.28 | 80.70 | 5,785,490 | +0.79(+0.99%) |
May 15, 2014 | 81.05 | 81.24 | 79.18 | 79.91 | 6,672,975 | -1.17(-1.45%) |
May 14, 2014 | 81.32 | 81.46 | 80.90 | 81.08 | 4,046,044 | -0.47(-0.58%) |
May 13, 2014 | 81.06 | 82.36 | 80.54 | 81.55 | 5,182,887 | +0.72(+0.89%) |
May 12, 2014 | 80.46 | 81.06 | 80.41 | 80.83 | 4,753,953 | +0.87(+1.09%) |
May 09, 2014 | 79.88 | 80.14 | 79.38 | 79.96 | 3,628,725 | +0.09(+0.11%) |
May 08, 2014 | 79.57 | 79.93 | 79.27 | 79.87 | 4,089,509 | +0.24(+0.31%) |
May 07, 2014 | 79.23 | 79.66 | 78.72 | 79.63 | 4,458,467 | +0.57(+0.72%) |
May 06, 2014 | 79.31 | 79.51 | 78.85 | 79.05 | 3,635,649 | -0.49(-0.62%) |
May 05, 2014 | 79.66 | 79.76 | 79.01 | 79.55 | 4,160,208 | -0.37(-0.47%) |
May 02, 2014 | 79.86 | 80.36 | 79.71 | 79.92 | 3,522,653 | -0.05(-0.06%) |