Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 85.96 | 85.95 | 85.95 | 85.95 | 1,885,289 | -0.03(-0.04%) |
Aug 28, 2014 | 85.93 | 86.00 | 85.88 | 85.98 | 1,437,929 | +0.17(+0.20%) |
Aug 27, 2014 | 85.75 | 85.84 | 85.73 | 85.81 | 1,108,297 | +0.11(+0.13%) |
Aug 26, 2014 | 85.75 | 85.75 | 85.66 | 85.70 | 695,312 | +0.01(+0.01%) |
Aug 25, 2014 | 85.72 | 85.72 | 85.59 | 85.69 | 4,445,172 | +0.07(+0.08%) |
Aug 22, 2014 | 85.59 | 85.66 | 85.45 | 85.62 | 1,026,166 | -0.02(-0.02%) |
Aug 21, 2014 | 85.56 | 85.65 | 85.53 | 85.63 | 992,459 | +0.15(+0.17%) |
Aug 20, 2014 | 85.60 | 85.60 | 85.46 | 85.49 | 1,189,375 | -0.09(-0.11%) |
Aug 19, 2014 | 85.77 | 85.81 | 85.56 | 85.58 | 2,329,877 | -0.12(-0.14%) |
Aug 18, 2014 | 85.80 | 85.82 | 85.67 | 85.70 | 1,822,702 | -0.18(-0.21%) |
Aug 15, 2014 | 85.73 | 86.04 | 85.65 | 85.88 | 3,318,395 | +0.21(+0.25%) |
Aug 14, 2014 | 85.69 | 85.71 | 85.60 | 85.66 | 1,372,904 | +0.05(+0.05%) |
Aug 13, 2014 | 85.52 | 85.63 | 85.49 | 85.62 | 4,442,559 | +0.17(+0.20%) |
Aug 12, 2014 | 85.52 | 85.52 | 85.42 | 85.45 | 1,121,020 | -0.04(-0.05%) |
Aug 11, 2014 | 85.49 | 85.56 | 85.45 | 85.49 | 2,089,570 | +0.01(+0.01%) |
Aug 08, 2014 | 85.55 | 85.67 | 85.46 | 85.48 | 1,713,691 | +0.03(+0.04%) |
Aug 07, 2014 | 85.33 | 85.49 | 85.26 | 85.45 | 1,595,038 | +0.16(+0.19%) |
Aug 06, 2014 | 85.39 | 85.39 | 85.27 | 85.28 | 906,950 | +0.01(+0.01%) |
Aug 05, 2014 | 85.27 | 85.34 | 85.14 | 85.27 | 2,399,557 | +0.00(+0.00%) |
Aug 04, 2014 | 85.34 | 85.40 | 85.27 | 85.27 | 1,915,526 | -0.02(-0.02%) |
Aug 01, 2014 | 85.09 | 85.33 | 84.99 | 85.29 | 1,362,025 | +0.32(+0.38%) |
Jul 31, 2014 | 84.95 | 85.09 | 84.93 | 84.97 | 1,366,986 | -0.11(-0.13%) |
Jul 30, 2014 | 85.22 | 85.25 | 85.04 | 85.08 | 1,596,094 | -0.30(-0.36%) |
Jul 29, 2014 | 85.38 | 85.41 | 85.29 | 85.38 | 3,816,655 | +0.09(+0.10%) |
Jul 28, 2014 | 85.31 | 85.36 | 85.23 | 85.30 | 862,812 | +0.02(+0.02%) |
Jul 25, 2014 | 85.30 | 85.33 | 85.23 | 85.28 | 649,000 | +0.16(+0.19%) |
Jul 24, 2014 | 85.27 | 85.27 | 85.12 | 85.12 | 1,094,071 | -0.27(-0.31%) |
Jul 23, 2014 | 85.41 | 85.45 | 85.34 | 85.38 | 912,569 | +0.02(+0.02%) |
Jul 22, 2014 | 85.32 | 85.38 | 85.24 | 85.37 | 929,076 | +0.14(+0.16%) |
Jul 21, 2014 | 85.30 | 85.38 | 85.23 | 85.23 | 750,788 | +0.03(+0.04%) |
Jul 18, 2014 | 85.24 | 85.28 | 85.16 | 85.20 | 696,918 | -0.09(-0.11%) |
Jul 17, 2014 | 85.20 | 85.32 | 85.12 | 85.29 | 1,485,012 | +0.25(+0.29%) |
Jul 16, 2014 | 85.03 | 85.06 | 84.99 | 85.04 | 930,193 | +0.07(+0.08%) |
Jul 15, 2014 | 85.02 | 85.15 | 84.95 | 84.97 | 846,345 | -0.11(-0.13%) |
Jul 14, 2014 | 85.11 | 85.13 | 85.02 | 85.08 | 910,764 | -0.07(-0.08%) |
Jul 11, 2014 | 85.15 | 85.23 | 85.13 | 85.15 | 777,931 | +0.12(+0.14%) |
Jul 10, 2014 | 85.16 | 85.17 | 85.03 | 85.03 | 1,014,696 | +0.04(+0.05%) |
Jul 09, 2014 | 84.93 | 85.06 | 84.85 | 84.99 | 1,007,011 | +0.07(+0.08%) |
Jul 08, 2014 | 84.90 | 85.01 | 84.90 | 84.92 | 2,594,723 | +0.17(+0.20%) |
Jul 07, 2014 | 84.77 | 84.83 | 84.73 | 84.75 | 1,606,668 | +0.02(+0.03%) |
Jul 03, 2014 | 84.67 | 84.73 | 84.73 | 84.73 | 813,422 | -0.05(-0.06%) |
Jul 02, 2014 | 84.98 | 84.98 | 84.78 | 84.78 | 1,358,801 | -0.30(-0.35%) |
Jul 01, 2014 | 85.11 | 85.16 | 85.06 | 85.08 | 1,331,311 | -0.10(-0.12%) |
Jun 30, 2014 | 85.24 | 85.26 | 85.15 | 85.18 | 1,344,391 | +0.01(+0.01%) |
Jun 27, 2014 | 85.22 | 85.26 | 85.14 | 85.18 | 858,196 | +0.00(+0.00%) |
Jun 26, 2014 | 85.07 | 85.19 | 85.07 | 85.18 | 865,278 | +0.16(+0.19%) |
Jun 25, 2014 | 85.03 | 85.09 | 84.96 | 85.01 | 916,554 | +0.12(+0.14%) |
Jun 24, 2014 | 84.84 | 84.91 | 84.78 | 84.90 | 951,362 | +0.15(+0.17%) |
Jun 23, 2014 | 84.86 | 84.89 | 84.75 | 84.75 | 718,589 | -0.08(-0.09%) |
Jun 20, 2014 | 84.66 | 84.83 | 84.66 | 84.83 | 886,951 | +0.15(+0.17%) |
Jun 19, 2014 | 84.87 | 84.90 | 84.62 | 84.68 | 886,093 | -0.12(-0.15%) |
Jun 18, 2014 | 84.66 | 84.80 | 84.59 | 84.80 | 647,760 | +0.23(+0.27%) |
Jun 17, 2014 | 84.69 | 84.71 | 84.57 | 84.58 | 1,081,760 | -0.16(-0.18%) |
Jun 16, 2014 | 84.77 | 84.84 | 84.72 | 84.73 | 1,681,057 | -0.05(-0.06%) |
Jun 13, 2014 | 84.68 | 84.80 | 84.65 | 84.78 | 1,336,831 | -0.02(-0.03%) |
Jun 12, 2014 | 84.67 | 84.87 | 84.62 | 84.80 | 1,571,824 | +0.16(+0.19%) |
Jun 11, 2014 | 84.66 | 84.70 | 84.59 | 84.64 | 1,504,058 | +0.06(+0.07%) |
Jun 10, 2014 | 84.61 | 84.67 | 84.58 | 84.58 | 1,057,130 | -0.20(-0.24%) |
Jun 06, 2014 | 84.95 | 84.97 | 84.78 | 84.78 | 1,078,121 | -0.05(-0.06%) |
Jun 05, 2014 | 84.73 | 84.86 | 84.69 | 84.83 | 826,414 | +0.11(+0.13%) |
Jun 04, 2014 | 84.78 | 84.78 | 84.66 | 84.72 | 1,856,665 | -0.03(-0.04%) |
Jun 03, 2014 | 84.89 | 84.90 | 84.70 | 84.75 | 1,110,358 | -0.23(-0.27%) |