Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 85.99 | 86.03 | 85.41 | 85.57 | 12,962 | -0.18(-0.21%) |
Sep 29, 2014 | 85.30 | 85.77 | 85.04 | 85.74 | 11,770 | -0.02(-0.02%) |
Sep 26, 2014 | 85.31 | 85.98 | 85.20 | 85.76 | 17,818 | +0.72(+0.84%) |
Sep 25, 2014 | 86.47 | 86.47 | 85.00 | 85.05 | 29,483 | -1.46(-1.68%) |
Sep 24, 2014 | 85.68 | 86.52 | 85.58 | 86.50 | 15,385 | +0.80(+0.93%) |
Sep 23, 2014 | 85.80 | 86.11 | 85.71 | 85.71 | 16,669 | -0.47(-0.55%) |
Sep 22, 2014 | 86.76 | 86.76 | 85.91 | 86.18 | 18,858 | -0.77(-0.88%) |
Sep 19, 2014 | 87.42 | 87.42 | 86.63 | 86.95 | 16,312 | +0.00(+0.00%) |
Sep 18, 2014 | 86.87 | 86.95 | 86.71 | 86.95 | 17,676 | +0.58(+0.67%) |
Sep 17, 2014 | 86.37 | 86.76 | 86.10 | 86.37 | 16,697 | +0.07(+0.08%) |
Sep 16, 2014 | 85.59 | 86.36 | 85.31 | 86.30 | 27,525 | +0.70(+0.82%) |
Sep 15, 2014 | 86.11 | 86.11 | 85.41 | 85.60 | 29,774 | -0.30(-0.35%) |
Sep 12, 2014 | 86.41 | 86.59 | 85.68 | 85.90 | 17,267 | -0.49(-0.57%) |
Sep 11, 2014 | 86.03 | 86.39 | 85.91 | 86.39 | 25,268 | +0.06(+0.07%) |
Sep 10, 2014 | 85.91 | 86.40 | 85.69 | 86.33 | 49,175 | +0.43(+0.50%) |
Sep 09, 2014 | 86.58 | 86.58 | 85.82 | 85.90 | 16,692 | -0.53(-0.61%) |
Sep 08, 2014 | 86.63 | 86.63 | 86.08 | 86.43 | 11,269 | -0.13(-0.15%) |
Sep 05, 2014 | 86.07 | 86.56 | 85.76 | 86.56 | 20,779 | +0.40(+0.47%) |
Sep 04, 2014 | 86.37 | 86.77 | 86.00 | 86.16 | 17,744 | -0.14(-0.17%) |
Sep 03, 2014 | 86.84 | 86.84 | 86.10 | 86.30 | 17,538 | -0.22(-0.26%) |
Sep 02, 2014 | 86.63 | 86.64 | 86.22 | 86.52 | 23,849 | +0.08(+0.09%) |
Aug 29, 2014 | 86.48 | 86.44 | 86.44 | 86.44 | 25,258 | +0.23(+0.27%) |
Aug 28, 2014 | 86.17 | 86.27 | 85.96 | 86.21 | 21,743 | -0.12(-0.13%) |
Aug 27, 2014 | 86.54 | 86.54 | 86.20 | 86.33 | 27,505 | -0.12(-0.14%) |
Aug 26, 2014 | 86.31 | 86.58 | 86.31 | 86.45 | 17,204 | +0.15(+0.18%) |
Aug 25, 2014 | 86.54 | 86.54 | 86.15 | 86.30 | 31,521 | +0.33(+0.38%) |
Aug 22, 2014 | 86.08 | 86.10 | 85.74 | 85.97 | 21,275 | +0.03(+0.03%) |
Aug 21, 2014 | 86.08 | 86.08 | 85.81 | 85.94 | 22,782 | +0.12(+0.15%) |
Aug 20, 2014 | 85.63 | 85.96 | 85.48 | 85.82 | 25,189 | +0.19(+0.22%) |
Aug 19, 2014 | 85.37 | 85.68 | 85.37 | 85.63 | 12,221 | +0.53(+0.62%) |
Aug 18, 2014 | 84.88 | 85.10 | 84.80 | 85.11 | 17,924 | +0.78(+0.92%) |
Aug 15, 2014 | 84.64 | 84.64 | 83.70 | 84.33 | 26,197 | +0.15(+0.18%) |
Aug 14, 2014 | 84.07 | 84.18 | 83.89 | 84.18 | 23,683 | +0.41(+0.49%) |
Aug 13, 2014 | 83.37 | 83.79 | 83.37 | 83.77 | 6,682 | +0.84(+1.01%) |
Aug 12, 2014 | 83.05 | 83.28 | 82.84 | 82.93 | 6,940 | -0.29(-0.35%) |
Aug 11, 2014 | 83.35 | 83.51 | 83.20 | 83.23 | 27,310 | +0.37(+0.45%) |
Aug 08, 2014 | 82.13 | 82.83 | 81.97 | 82.85 | 11,568 | +0.87(+1.06%) |
Aug 07, 2014 | 82.89 | 82.89 | 81.81 | 81.98 | 21,683 | -0.50(-0.60%) |
Aug 06, 2014 | 82.27 | 82.70 | 82.14 | 82.48 | 7,384 | -0.05(-0.06%) |
Aug 05, 2014 | 83.10 | 83.10 | 82.29 | 82.53 | 25,076 | -0.76(-0.91%) |
Aug 04, 2014 | 82.80 | 83.41 | 82.59 | 83.29 | 26,505 | +0.66(+0.80%) |
Aug 01, 2014 | 82.84 | 83.12 | 82.24 | 82.63 | 41,205 | -0.28(-0.34%) |
Jul 31, 2014 | 84.20 | 84.63 | 82.82 | 82.91 | 37,860 | -1.67(-1.97%) |
Jul 30, 2014 | 84.79 | 84.83 | 84.24 | 84.58 | 9,898 | +0.12(+0.15%) |
Jul 29, 2014 | 84.86 | 85.03 | 84.46 | 84.46 | 20,012 | -0.33(-0.39%) |
Jul 28, 2014 | 84.75 | 84.87 | 84.29 | 84.79 | 11,315 | -0.01(-0.01%) |
Jul 25, 2014 | 85.06 | 85.20 | 84.61 | 84.80 | 21,496 | -0.44(-0.51%) |
Jul 24, 2014 | 85.52 | 85.52 | 85.20 | 85.23 | 15,746 | -0.05(-0.06%) |
Jul 23, 2014 | 85.22 | 85.40 | 85.07 | 85.28 | 29,328 | +0.20(+0.24%) |
Jul 22, 2014 | 84.96 | 85.12 | 84.88 | 85.08 | 13,303 | +0.55(+0.65%) |
Jul 21, 2014 | 84.70 | 84.70 | 84.27 | 84.53 | 22,931 | -0.16(-0.19%) |
Jul 18, 2014 | 84.20 | 84.79 | 84.13 | 84.69 | 27,011 | +1.06(+1.27%) |
Jul 17, 2014 | 84.70 | 84.78 | 83.63 | 83.63 | 35,326 | -1.18(-1.39%) |
Jul 16, 2014 | 85.00 | 85.03 | 84.63 | 84.80 | 21,241 | +0.25(+0.29%) |
Jul 15, 2014 | 84.98 | 84.99 | 84.20 | 84.55 | 13,750 | -0.43(-0.50%) |
Jul 14, 2014 | 84.92 | 85.03 | 84.81 | 84.98 | 19,649 | +0.57(+0.68%) |
Jul 11, 2014 | 84.14 | 84.51 | 84.03 | 84.41 | 8,339 | +0.17(+0.20%) |
Jul 10, 2014 | 83.72 | 84.43 | 82.90 | 84.24 | 14,618 | -0.32(-0.38%) |
Jul 09, 2014 | 84.40 | 84.58 | 84.23 | 84.56 | 13,633 | +0.41(+0.49%) |
Jul 08, 2014 | 84.75 | 84.75 | 83.89 | 84.15 | 62,977 | -0.62(-0.74%) |
Jul 07, 2014 | 85.16 | 85.16 | 84.73 | 84.78 | 19,021 | -0.33(-0.39%) |
Jul 03, 2014 | 84.98 | 85.11 | 85.11 | 85.11 | 10,664 | +0.45(+0.53%) |
Jul 02, 2014 | 84.72 | 84.73 | 84.61 | 84.66 | 12,505 | +0.04(+0.04%) |