Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 86.06 | 86.36 | 86.36 | 86.36 | 5,274,833 | +0.47(+0.54%) |
Aug 28, 2014 | 85.58 | 85.99 | 85.56 | 85.89 | 3,610,989 | +0.07(+0.09%) |
Aug 27, 2014 | 85.67 | 85.94 | 85.52 | 85.82 | 4,147,667 | +0.26(+0.30%) |
Aug 26, 2014 | 85.43 | 85.87 | 85.35 | 85.56 | 4,244,743 | +0.27(+0.32%) |
Aug 25, 2014 | 85.11 | 85.44 | 84.98 | 85.29 | 3,965,808 | +0.49(+0.57%) |
Aug 22, 2014 | 84.74 | 85.06 | 84.40 | 84.80 | 4,852,202 | -0.55(-0.64%) |
Aug 21, 2014 | 85.18 | 85.51 | 84.85 | 85.35 | 4,011,111 | +0.29(+0.35%) |
Aug 20, 2014 | 84.89 | 85.13 | 84.58 | 85.05 | 4,842,027 | -0.09(-0.11%) |
Aug 19, 2014 | 84.54 | 85.19 | 84.43 | 85.15 | 5,836,202 | +0.89(+1.05%) |
Aug 18, 2014 | 84.24 | 84.45 | 83.81 | 84.26 | 6,940,241 | +0.13(+0.16%) |
Aug 15, 2014 | 84.34 | 84.58 | 83.84 | 84.13 | 8,626,014 | +0.14(+0.17%) |
Aug 14, 2014 | 84.46 | 84.47 | 83.70 | 83.98 | 6,838,194 | -0.42(-0.50%) |
Aug 13, 2014 | 84.43 | 84.67 | 83.94 | 84.41 | 5,318,518 | +0.34(+0.40%) |
Aug 12, 2014 | 84.10 | 84.20 | 83.52 | 84.07 | 7,474,036 | -0.41(-0.49%) |
Aug 11, 2014 | 84.78 | 85.12 | 84.37 | 84.48 | 5,240,355 | -0.10(-0.12%) |
Aug 08, 2014 | 83.40 | 84.44 | 83.29 | 84.58 | 7,163,742 | +1.46(+1.76%) |
Aug 07, 2014 | 83.48 | 83.83 | 82.58 | 83.12 | 7,030,457 | -0.05(-0.06%) |
Aug 06, 2014 | 82.62 | 83.99 | 82.56 | 83.17 | 7,766,205 | +0.51(+0.62%) |
Aug 05, 2014 | 84.55 | 84.55 | 82.41 | 82.66 | 12,070,795 | -2.12(-2.50%) |
Aug 04, 2014 | 84.47 | 84.91 | 83.37 | 84.79 | 10,992,232 | +0.18(+0.21%) |
Aug 01, 2014 | 84.51 | 85.31 | 83.59 | 84.61 | 11,153,086 | -0.89(-1.04%) |
Jul 31, 2014 | 87.14 | 87.30 | 85.40 | 85.49 | 11,867,865 | -2.18(-2.48%) |
Jul 30, 2014 | 87.96 | 88.44 | 86.99 | 87.67 | 6,956,559 | +0.07(+0.08%) |
Jul 29, 2014 | 87.91 | 88.46 | 87.60 | 87.60 | 6,332,596 | -0.54(-0.62%) |
Jul 28, 2014 | 88.35 | 88.51 | 87.91 | 88.14 | 6,991,967 | -0.22(-0.25%) |
Jul 25, 2014 | 89.03 | 89.05 | 88.02 | 88.36 | 5,603,752 | -0.85(-0.95%) |
Jul 24, 2014 | 88.66 | 89.37 | 88.44 | 89.20 | 8,073,406 | +0.64(+0.72%) |
Jul 23, 2014 | 87.78 | 88.60 | 87.64 | 88.56 | 5,621,001 | +0.86(+0.98%) |
Jul 22, 2014 | 87.02 | 88.11 | 87.02 | 87.70 | 6,632,467 | +0.85(+0.98%) |
Jul 21, 2014 | 86.07 | 86.88 | 86.00 | 86.85 | 5,560,249 | +0.60(+0.69%) |
Jul 18, 2014 | 86.42 | 86.48 | 85.72 | 86.25 | 6,559,985 | +0.21(+0.24%) |
Jul 17, 2014 | 86.42 | 86.99 | 85.92 | 86.05 | 7,485,011 | -0.54(-0.62%) |
Jul 16, 2014 | 85.92 | 86.62 | 85.79 | 86.58 | 6,713,313 | +1.08(+1.26%) |
Jul 15, 2014 | 85.38 | 85.67 | 85.08 | 85.51 | 7,324,231 | +0.00(+0.00%) |
Jul 14, 2014 | 85.20 | 85.67 | 84.92 | 85.51 | 6,218,646 | +0.52(+0.61%) |
Jul 11, 2014 | 85.42 | 85.92 | 84.69 | 84.98 | 7,933,480 | -1.18(-1.37%) |
Jul 10, 2014 | 86.31 | 86.56 | 85.93 | 86.16 | 6,583,570 | -0.75(-0.87%) |
Jul 09, 2014 | 86.17 | 87.11 | 85.99 | 86.92 | 7,787,816 | +0.99(+1.15%) |
Jul 08, 2014 | 85.80 | 86.25 | 85.68 | 85.93 | 7,057,103 | -0.38(-0.44%) |
Jul 07, 2014 | 86.29 | 86.42 | 86.01 | 86.31 | 5,489,231 | -0.48(-0.55%) |
Jul 03, 2014 | 86.95 | 86.78 | 86.78 | 86.78 | 5,312,107 | +0.63(+0.74%) |
Jul 02, 2014 | 86.35 | 86.60 | 85.99 | 86.15 | 7,763,883 | -0.20(-0.24%) |
Jul 01, 2014 | 86.62 | 86.94 | 86.30 | 86.35 | 6,047,457 | -0.01(-0.01%) |
Jun 30, 2014 | 86.10 | 86.41 | 85.58 | 86.36 | 8,600,113 | +0.13(+0.15%) |
Jun 27, 2014 | 86.48 | 86.62 | 85.53 | 86.23 | 13,113,784 | -0.37(-0.43%) |
Jun 26, 2014 | 86.80 | 86.80 | 85.69 | 86.60 | 8,946,090 | -0.21(-0.24%) |
Jun 25, 2014 | 86.88 | 87.56 | 86.66 | 86.81 | 10,147,491 | -0.36(-0.41%) |
Jun 24, 2014 | 87.81 | 88.28 | 87.13 | 87.17 | 12,947,535 | -0.80(-0.91%) |
Jun 23, 2014 | 87.66 | 88.36 | 87.60 | 87.97 | 16,636,639 | +0.42(+0.48%) |
Jun 20, 2014 | 87.29 | 87.58 | 86.58 | 87.54 | 17,159,252 | +0.23(+0.27%) |
Jun 19, 2014 | 86.19 | 87.32 | 85.94 | 87.31 | 11,211,446 | +1.13(+1.31%) |
Jun 18, 2014 | 85.31 | 86.33 | 84.91 | 86.18 | 11,619,330 | +0.96(+1.13%) |
Jun 17, 2014 | 84.61 | 85.36 | 84.39 | 85.22 | 10,159,241 | +0.19(+0.23%) |
Jun 16, 2014 | 84.11 | 85.21 | 84.10 | 85.03 | 10,659,577 | +0.85(+1.01%) |
Jun 13, 2014 | 83.31 | 84.18 | 83.28 | 84.18 | 8,433,446 | +0.76(+0.91%) |
Jun 12, 2014 | 83.17 | 83.50 | 82.97 | 83.42 | 10,300,397 | +0.62(+0.74%) |
Jun 11, 2014 | 82.77 | 83.00 | 82.44 | 82.81 | 6,884,065 | -0.11(-0.13%) |
Jun 10, 2014 | 82.68 | 82.93 | 82.13 | 82.91 | 8,863,902 | +0.76(+0.93%) |
Jun 06, 2014 | 81.83 | 82.49 | 81.72 | 82.15 | 6,493,381 | +0.44(+0.54%) |
Jun 05, 2014 | 81.05 | 81.88 | 81.01 | 81.71 | 6,371,731 | +0.77(+0.96%) |
Jun 04, 2014 | 80.92 | 81.15 | 80.70 | 80.94 | 4,958,737 | -0.13(-0.16%) |
Jun 03, 2014 | 80.96 | 81.25 | 80.52 | 81.07 | 5,382,154 | +0.22(+0.28%) |