Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 89.81 | 90.58 | 90.58 | 90.58 | 1,841,623 | +0.80(+0.89%) |
Aug 28, 2014 | 89.42 | 90.51 | 89.42 | 89.78 | 2,881,783 | -0.31(-0.34%) |
Aug 27, 2014 | 90.25 | 90.63 | 89.78 | 90.09 | 2,877,182 | -0.21(-0.24%) |
Aug 26, 2014 | 89.45 | 90.55 | 89.28 | 90.31 | 2,756,389 | +1.01(+1.13%) |
Aug 25, 2014 | 88.03 | 89.38 | 88.03 | 89.30 | 3,408,679 | +2.03(+2.33%) |
Aug 22, 2014 | 86.64 | 87.43 | 86.27 | 87.27 | 1,761,476 | +0.65(+0.75%) |
Aug 21, 2014 | 87.45 | 87.72 | 86.36 | 86.62 | 3,460,453 | -0.79(-0.90%) |
Aug 20, 2014 | 87.45 | 87.97 | 87.07 | 87.40 | 2,040,342 | -0.12(-0.14%) |
Aug 19, 2014 | 87.43 | 87.74 | 86.67 | 87.53 | 2,928,043 | +0.33(+0.38%) |
Aug 18, 2014 | 86.99 | 87.54 | 86.85 | 87.19 | 3,975,240 | +0.92(+1.06%) |
Aug 15, 2014 | 86.02 | 86.37 | 85.24 | 86.28 | 3,301,897 | +0.72(+0.85%) |
Aug 14, 2014 | 84.42 | 85.59 | 84.19 | 85.55 | 2,846,312 | +1.33(+1.58%) |
Aug 13, 2014 | 82.90 | 84.37 | 82.83 | 84.22 | 3,346,927 | +1.79(+2.17%) |
Aug 12, 2014 | 82.85 | 82.90 | 82.18 | 82.43 | 2,491,720 | -0.51(-0.61%) |
Aug 11, 2014 | 82.90 | 83.44 | 82.16 | 82.94 | 2,018,552 | +0.56(+0.68%) |
Aug 08, 2014 | 81.07 | 82.57 | 81.07 | 82.37 | 3,824,409 | +1.09(+1.35%) |
Aug 07, 2014 | 82.68 | 82.85 | 81.02 | 81.28 | 3,065,261 | -1.20(-1.46%) |
Aug 06, 2014 | 81.64 | 83.19 | 81.50 | 82.48 | 2,668,717 | +0.06(+0.07%) |
Aug 05, 2014 | 82.20 | 83.19 | 81.71 | 82.42 | 2,506,729 | -0.14(-0.17%) |
Aug 04, 2014 | 82.39 | 82.93 | 81.53 | 82.56 | 2,690,601 | +0.59(+0.72%) |
Aug 01, 2014 | 81.68 | 83.14 | 81.06 | 81.98 | 4,854,732 | -0.18(-0.22%) |
Jul 31, 2014 | 83.45 | 83.67 | 81.89 | 82.16 | 5,176,094 | -2.10(-2.50%) |
Jul 30, 2014 | 84.80 | 85.42 | 83.94 | 84.26 | 3,616,206 | +0.81(+0.97%) |
Jul 29, 2014 | 82.51 | 83.90 | 82.32 | 83.45 | 2,546,608 | +0.94(+1.14%) |
Jul 28, 2014 | 82.96 | 83.21 | 81.86 | 82.51 | 2,913,345 | -0.70(-0.85%) |
Jul 25, 2014 | 83.52 | 83.64 | 82.52 | 83.21 | 3,417,612 | -0.46(-0.54%) |
Jul 24, 2014 | 85.16 | 85.16 | 83.42 | 83.67 | 5,242,669 | -1.27(-1.50%) |
Jul 23, 2014 | 84.43 | 85.26 | 84.18 | 84.94 | 5,587,128 | +1.85(+2.23%) |
Jul 22, 2014 | 82.63 | 83.48 | 82.63 | 83.09 | 3,595,363 | +0.92(+1.12%) |
Jul 21, 2014 | 81.54 | 82.38 | 81.08 | 82.17 | 3,425,553 | +0.15(+0.19%) |
Jul 18, 2014 | 79.96 | 82.30 | 79.81 | 82.01 | 7,425,426 | +2.40(+3.01%) |
Jul 17, 2014 | 80.62 | 81.71 | 79.38 | 79.61 | 8,397,102 | -1.78(-2.19%) |
Jul 16, 2014 | 82.87 | 83.00 | 81.29 | 81.40 | 7,424,547 | -1.28(-1.55%) |
Jul 15, 2014 | 84.50 | 84.75 | 82.18 | 82.68 | 8,294,427 | -1.86(-2.20%) |
Jul 14, 2014 | 84.93 | 85.11 | 84.15 | 84.54 | 1,874,181 | +0.44(+0.52%) |
Jul 11, 2014 | 83.66 | 84.45 | 83.30 | 84.10 | 1,787,116 | +0.42(+0.50%) |
Jul 10, 2014 | 82.39 | 84.13 | 82.17 | 83.68 | 3,174,382 | -0.23(-0.27%) |
Jul 09, 2014 | 82.96 | 84.08 | 82.00 | 83.91 | 4,167,045 | +0.83(+1.00%) |
Jul 08, 2014 | 84.47 | 84.67 | 82.46 | 83.07 | 6,825,784 | -1.79(-2.11%) |
Jul 07, 2014 | 86.92 | 87.09 | 84.78 | 84.86 | 6,029,997 | -2.27(-2.61%) |
Jul 03, 2014 | 86.89 | 87.13 | 87.13 | 87.13 | 1,870,932 | +0.48(+0.56%) |
Jul 02, 2014 | 86.21 | 87.05 | 85.83 | 86.65 | 2,205,536 | +0.47(+0.54%) |
Jul 01, 2014 | 84.80 | 86.24 | 84.56 | 86.18 | 3,445,258 | +1.99(+2.37%) |
Jun 30, 2014 | 84.15 | 84.54 | 83.73 | 84.19 | 3,142,333 | +0.10(+0.12%) |
Jun 27, 2014 | 83.85 | 84.09 | 83.25 | 84.09 | 3,026,801 | +0.11(+0.14%) |
Jun 26, 2014 | 83.57 | 83.98 | 82.79 | 83.97 | 2,474,388 | +0.16(+0.20%) |
Jun 25, 2014 | 83.08 | 84.38 | 83.08 | 83.81 | 2,215,532 | +0.13(+0.16%) |
Jun 24, 2014 | 84.02 | 85.12 | 83.31 | 83.68 | 4,639,736 | +0.84(+1.02%) |
Jun 23, 2014 | 83.74 | 84.09 | 82.70 | 82.84 | 3,261,923 | -0.89(-1.07%) |
Jun 20, 2014 | 82.23 | 83.73 | 82.16 | 83.73 | 4,443,899 | +1.66(+2.03%) |
Jun 19, 2014 | 81.89 | 82.26 | 81.44 | 82.07 | 2,892,142 | +0.23(+0.28%) |
Jun 18, 2014 | 81.26 | 81.86 | 80.67 | 81.84 | 2,525,451 | +0.68(+0.84%) |
Jun 17, 2014 | 81.09 | 81.69 | 80.72 | 81.15 | 2,165,061 | -0.24(-0.29%) |
Jun 16, 2014 | 81.04 | 82.03 | 80.64 | 81.39 | 3,050,267 | +0.29(+0.36%) |
Jun 13, 2014 | 81.31 | 81.53 | 80.30 | 81.09 | 2,922,548 | -0.08(-0.10%) |
Jun 12, 2014 | 81.07 | 81.97 | 80.80 | 81.17 | 2,827,969 | -0.39(-0.48%) |
Jun 11, 2014 | 81.02 | 82.08 | 80.80 | 81.57 | 3,914,377 | -0.09(-0.11%) |
Jun 10, 2014 | 81.23 | 81.86 | 80.53 | 81.66 | 4,179,315 | +1.05(+1.30%) |
Jun 06, 2014 | 80.77 | 80.80 | 79.91 | 80.60 | 2,060,575 | +0.29(+0.37%) |
Jun 05, 2014 | 79.84 | 80.82 | 79.29 | 80.31 | 3,284,754 | +0.56(+0.71%) |
Jun 04, 2014 | 78.71 | 79.83 | 78.39 | 79.75 | 2,771,041 | +0.84(+1.06%) |
Jun 03, 2014 | 77.99 | 78.94 | 77.78 | 78.91 | 2,774,354 | +0.33(+0.42%) |