Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 84.01 | 84.31 | 84.31 | 84.31 | 750,811 | +0.76(+0.91%) |
Aug 28, 2014 | 83.44 | 83.89 | 82.98 | 83.55 | 498,982 | -0.14(-0.16%) |
Aug 27, 2014 | 83.53 | 83.80 | 83.10 | 83.69 | 519,676 | +0.06(+0.08%) |
Aug 26, 2014 | 83.34 | 84.10 | 83.12 | 83.62 | 758,771 | +0.58(+0.69%) |
Aug 25, 2014 | 83.26 | 83.51 | 82.83 | 83.05 | 826,419 | +0.25(+0.30%) |
Aug 22, 2014 | 83.16 | 83.59 | 82.78 | 82.80 | 669,817 | -0.59(-0.71%) |
Aug 21, 2014 | 82.89 | 83.66 | 82.89 | 83.39 | 694,268 | +0.59(+0.71%) |
Aug 20, 2014 | 82.54 | 83.07 | 82.20 | 82.80 | 513,882 | +0.47(+0.57%) |
Aug 19, 2014 | 82.35 | 82.91 | 82.04 | 82.34 | 708,412 | +0.07(+0.09%) |
Aug 18, 2014 | 82.44 | 82.83 | 82.23 | 82.26 | 1,035,564 | +0.20(+0.24%) |
Aug 15, 2014 | 82.59 | 82.81 | 81.83 | 82.07 | 1,655,269 | -0.31(-0.37%) |
Aug 14, 2014 | 81.92 | 82.50 | 81.71 | 82.37 | 812,389 | +0.67(+0.82%) |
Aug 13, 2014 | 80.84 | 81.92 | 80.52 | 81.70 | 852,503 | +1.11(+1.38%) |
Aug 12, 2014 | 79.99 | 80.80 | 79.91 | 80.58 | 991,528 | +0.36(+0.45%) |
Aug 11, 2014 | 79.40 | 80.64 | 78.94 | 80.22 | 1,097,321 | +1.27(+1.60%) |
Aug 08, 2014 | 78.27 | 78.96 | 77.95 | 78.96 | 1,052,237 | +0.87(+1.12%) |
Aug 07, 2014 | 78.87 | 79.02 | 77.85 | 78.09 | 1,130,196 | -0.36(-0.46%) |
Aug 06, 2014 | 77.76 | 78.86 | 77.70 | 78.45 | 638,972 | +0.42(+0.54%) |
Aug 05, 2014 | 78.80 | 79.20 | 77.74 | 78.02 | 724,738 | -1.20(-1.52%) |
Aug 04, 2014 | 78.28 | 79.46 | 78.12 | 79.23 | 653,998 | +1.09(+1.39%) |
Aug 01, 2014 | 77.99 | 79.17 | 77.96 | 78.14 | 2,077,408 | -0.01(-0.01%) |
Jul 31, 2014 | 80.35 | 80.54 | 78.05 | 78.15 | 1,336,473 | -2.61(-3.24%) |
Jul 30, 2014 | 81.56 | 81.56 | 80.32 | 80.76 | 1,230,179 | -0.20(-0.24%) |
Jul 29, 2014 | 82.13 | 82.13 | 80.80 | 80.96 | 1,120,100 | -0.78(-0.96%) |
Jul 28, 2014 | 82.34 | 82.43 | 81.51 | 81.74 | 1,007,985 | -0.56(-0.68%) |
Jul 25, 2014 | 84.71 | 85.34 | 81.35 | 82.30 | 1,664,344 | -0.77(-0.93%) |
Jul 24, 2014 | 82.42 | 83.13 | 81.57 | 83.07 | 983,572 | +0.78(+0.95%) |
Jul 23, 2014 | 81.89 | 82.42 | 81.60 | 82.29 | 613,059 | +0.46(+0.56%) |
Jul 22, 2014 | 81.36 | 81.93 | 81.13 | 81.83 | 602,202 | +0.68(+0.84%) |
Jul 21, 2014 | 80.68 | 81.34 | 80.21 | 81.15 | 457,586 | -0.09(-0.11%) |
Jul 18, 2014 | 80.19 | 81.34 | 80.13 | 81.24 | 514,692 | +1.16(+1.45%) |
Jul 17, 2014 | 80.73 | 81.23 | 79.99 | 80.08 | 579,494 | -0.94(-1.16%) |
Jul 16, 2014 | 81.29 | 81.48 | 80.59 | 81.02 | 550,094 | +0.05(+0.07%) |
Jul 15, 2014 | 80.48 | 81.10 | 80.32 | 80.97 | 720,231 | +0.36(+0.45%) |
Jul 14, 2014 | 80.75 | 81.01 | 80.48 | 80.61 | 650,859 | +0.50(+0.63%) |
Jul 11, 2014 | 79.60 | 80.30 | 79.33 | 80.11 | 592,939 | +0.61(+0.77%) |
Jul 10, 2014 | 78.68 | 79.63 | 78.62 | 79.50 | 639,815 | -0.26(-0.33%) |
Jul 09, 2014 | 79.56 | 79.90 | 78.97 | 79.76 | 586,811 | -0.24(-0.30%) |
Jul 08, 2014 | 80.12 | 80.29 | 79.51 | 80.00 | 778,341 | -0.47(-0.58%) |
Jul 07, 2014 | 80.78 | 80.80 | 79.93 | 80.47 | 694,733 | -0.40(-0.49%) |
Jul 03, 2014 | 80.41 | 80.86 | 80.86 | 80.86 | 543,603 | +0.88(+1.10%) |
Jul 02, 2014 | 80.64 | 81.01 | 79.77 | 79.98 | 1,299,417 | -0.91(-1.12%) |
Jul 01, 2014 | 78.83 | 81.02 | 78.83 | 80.89 | 922,627 | +2.15(+2.73%) |
Jun 30, 2014 | 78.71 | 79.03 | 78.02 | 78.74 | 1,183,792 | -0.22(-0.28%) |
Jun 27, 2014 | 78.14 | 79.08 | 78.14 | 78.97 | 788,495 | +0.83(+1.06%) |
Jun 26, 2014 | 77.85 | 78.20 | 77.21 | 78.14 | 713,608 | +0.22(+0.28%) |
Jun 25, 2014 | 77.74 | 78.15 | 77.40 | 77.92 | 1,326,276 | -0.17(-0.22%) |
Jun 24, 2014 | 77.77 | 78.71 | 77.64 | 78.10 | 785,648 | -0.04(-0.05%) |
Jun 23, 2014 | 77.57 | 78.20 | 77.15 | 78.13 | 676,092 | +0.48(+0.62%) |
Jun 20, 2014 | 76.14 | 77.82 | 76.14 | 77.65 | 979,396 | +0.66(+0.86%) |
Jun 19, 2014 | 79.42 | 80.02 | 75.94 | 76.98 | 679,435 | -0.71(-0.91%) |
Jun 18, 2014 | 77.85 | 77.85 | 76.84 | 77.69 | 531,149 | +0.59(+0.77%) |
Jun 17, 2014 | 76.86 | 77.45 | 76.58 | 77.10 | 544,972 | +0.28(+0.36%) |
Jun 16, 2014 | 75.89 | 77.08 | 75.89 | 76.82 | 620,065 | -0.22(-0.28%) |
Jun 13, 2014 | 77.25 | 77.26 | 76.48 | 77.04 | 483,824 | -0.06(-0.08%) |
Jun 12, 2014 | 76.72 | 77.94 | 76.72 | 77.10 | 583,404 | -0.70(-0.90%) |
Jun 11, 2014 | 77.50 | 77.92 | 77.35 | 77.80 | 497,542 | -0.28(-0.36%) |
Jun 10, 2014 | 78.10 | 78.59 | 77.87 | 78.08 | 624,177 | -0.07(-0.09%) |
Jun 06, 2014 | 77.63 | 78.46 | 77.57 | 78.15 | 756,887 | +0.61(+0.79%) |
Jun 05, 2014 | 76.87 | 77.68 | 76.66 | 77.54 | 625,980 | +0.72(+0.94%) |
Jun 04, 2014 | 76.54 | 77.08 | 76.35 | 76.82 | 666,206 | +0.31(+0.41%) |
Jun 03, 2014 | 76.68 | 76.89 | 76.32 | 76.51 | 962,260 | -0.57(-0.73%) |