Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 86.52 | 86.95 | 86.27 | 86.52 | 2,915,330 | -0.14(-0.16%) |
Sep 29, 2014 | 86.69 | 87.00 | 86.26 | 86.66 | 2,250,811 | -0.43(-0.49%) |
Sep 26, 2014 | 86.18 | 87.12 | 86.02 | 87.09 | 2,915,306 | +0.70(+0.81%) |
Sep 25, 2014 | 86.67 | 86.83 | 86.33 | 86.39 | 3,106,459 | -0.42(-0.48%) |
Sep 24, 2014 | 86.78 | 87.03 | 86.55 | 86.81 | 2,144,593 | -0.02(-0.02%) |
Sep 23, 2014 | 86.99 | 87.28 | 86.60 | 86.83 | 2,455,085 | -0.44(-0.50%) |
Sep 22, 2014 | 87.30 | 87.68 | 87.15 | 87.27 | 2,329,399 | -0.45(-0.51%) |
Sep 19, 2014 | 87.68 | 87.94 | 87.10 | 87.72 | 9,790,398 | +0.47(+0.54%) |
Sep 18, 2014 | 87.11 | 87.40 | 87.00 | 87.25 | 2,254,285 | +0.04(+0.05%) |
Sep 17, 2014 | 86.90 | 87.51 | 86.84 | 87.21 | 2,165,769 | +0.19(+0.22%) |
Sep 16, 2014 | 87.02 | 87.32 | 86.85 | 87.02 | 1,793,354 | +0.08(+0.09%) |
Sep 15, 2014 | 86.90 | 87.04 | 86.63 | 86.94 | 1,558,348 | +0.09(+0.10%) |
Sep 12, 2014 | 86.80 | 87.14 | 86.39 | 86.85 | 2,078,898 | -0.15(-0.17%) |
Sep 11, 2014 | 86.35 | 87.14 | 86.05 | 87.00 | 3,239,198 | +0.35(+0.40%) |
Sep 10, 2014 | 86.54 | 86.77 | 86.22 | 86.65 | 1,621,937 | +0.03(+0.03%) |
Sep 09, 2014 | 86.59 | 86.88 | 86.33 | 86.62 | 2,096,647 | -0.20(-0.23%) |
Sep 08, 2014 | 87.32 | 87.38 | 86.65 | 86.82 | 2,211,340 | -0.44(-0.50%) |
Sep 05, 2014 | 86.43 | 87.44 | 86.43 | 87.26 | 2,706,628 | +0.61(+0.70%) |
Sep 04, 2014 | 86.41 | 86.78 | 86.22 | 86.65 | 2,369,648 | +0.14(+0.16%) |
Sep 03, 2014 | 86.80 | 86.84 | 86.32 | 86.51 | 2,720,847 | -0.20(-0.23%) |
Sep 02, 2014 | 86.34 | 86.78 | 86.27 | 86.71 | 1,957,542 | +0.26(+0.30%) |
Aug 29, 2014 | 86.45 | 86.45 | 86.45 | 0 | +0.36(+0.42%) | |
Aug 28, 2014 | 86.04 | 86.42 | 85.90 | 86.09 | 1,870,150 | -0.06(-0.07%) |
Aug 27, 2014 | 85.50 | 86.15 | 85.41 | 86.15 | 2,403,866 | +0.69(+0.81%) |
Aug 26, 2014 | 85.50 | 85.72 | 85.30 | 85.46 | 3,424,611 | -0.01(-0.01%) |
Aug 25, 2014 | 84.76 | 85.96 | 84.61 | 85.47 | 6,878,685 | +0.92(+1.09%) |
Aug 22, 2014 | 85.00 | 85.00 | 84.37 | 84.55 | 2,234,744 | -0.27(-0.32%) |
Aug 21, 2014 | 84.81 | 84.94 | 84.61 | 84.82 | 2,118,982 | -0.16(-0.19%) |
Aug 20, 2014 | 84.66 | 85.11 | 84.46 | 84.98 | 1,555,454 | +0.32(+0.38%) |
Aug 19, 2014 | 84.00 | 84.66 | 83.86 | 84.66 | 2,577,969 | +0.47(+0.56%) |
Aug 18, 2014 | 84.46 | 84.46 | 83.77 | 84.19 | 1,761,583 | -0.02(-0.02%) |
Aug 15, 2014 | 84.97 | 84.97 | 83.99 | 84.21 | 2,516,465 | -0.23(-0.27%) |
Aug 14, 2014 | 84.65 | 84.65 | 83.77 | 84.44 | 1,881,530 | +0.22(+0.26%) |
Aug 13, 2014 | 84.46 | 84.53 | 83.97 | 84.22 | 1,459,091 | +0.13(+0.15%) |
Aug 12, 2014 | 83.60 | 84.22 | 83.58 | 84.09 | 1,974,433 | +0.29(+0.35%) |
Aug 11, 2014 | 84.05 | 84.37 | 83.70 | 83.80 | 2,017,379 | -0.20(-0.24%) |
Aug 08, 2014 | 83.61 | 84.01 | 83.41 | 84.00 | 2,328,446 | +0.45(+0.54%) |
Aug 07, 2014 | 84.68 | 84.76 | 83.14 | 83.55 | 2,950,182 | -0.96(-1.14%) |
Aug 06, 2014 | 84.95 | 85.00 | 84.09 | 84.51 | 5,720,908 | -0.64(-0.75%) |
Aug 05, 2014 | 85.26 | 85.70 | 85.04 | 85.15 | 2,237,375 | -0.43(-0.50%) |
Aug 04, 2014 | 85.98 | 86.22 | 85.58 | 85.58 | 2,700,361 | -0.53(-0.62%) |
Aug 01, 2014 | 86.12 | 86.23 | 85.63 | 86.11 | 2,027,822 | +0.06(+0.08%) |
Jul 31, 2014 | 86.25 | 86.48 | 85.51 | 86.05 | 3,790,036 | -0.20(-0.23%) |
Jul 30, 2014 | 86.45 | 86.91 | 86.00 | 86.25 | 2,414,233 | -0.14(-0.16%) |
Jul 29, 2014 | 88.19 | 88.25 | 86.38 | 86.39 | 4,703,772 | +0.23(+0.27%) |
Jul 28, 2014 | 86.16 | 86.55 | 86.02 | 86.16 | 1,431,244 | -0.14(-0.16%) |
Jul 25, 2014 | 86.38 | 86.70 | 86.15 | 86.30 | 1,893,120 | -0.05(-0.06%) |
Jul 24, 2014 | 86.53 | 86.84 | 85.94 | 86.35 | 2,357,007 | -0.60(-0.69%) |
Jul 23, 2014 | 87.03 | 87.12 | 86.37 | 86.95 | 2,406,447 | +0.20(+0.23%) |
Jul 22, 2014 | 87.21 | 87.35 | 86.66 | 86.75 | 1,628,831 | -0.15(-0.17%) |
Jul 21, 2014 | 86.80 | 87.04 | 86.60 | 86.90 | 1,479,696 | -0.06(-0.07%) |
Jul 18, 2014 | 86.29 | 87.17 | 86.21 | 86.96 | 3,331,619 | +0.76(+0.88%) |
Jul 17, 2014 | 86.29 | 86.84 | 86.02 | 86.20 | 2,625,910 | -0.66(-0.76%) |
Jul 16, 2014 | 86.56 | 86.91 | 86.31 | 86.86 | 2,202,404 | +0.37(+0.43%) |
Jul 15, 2014 | 86.37 | 86.72 | 86.18 | 86.49 | 2,351,847 | +0.29(+0.34%) |
Jul 14, 2014 | 86.63 | 86.63 | 86.05 | 86.20 | 1,497,357 | -0.13(-0.15%) |
Jul 11, 2014 | 86.51 | 86.55 | 85.91 | 86.33 | 1,311,091 | -0.08(-0.09%) |
Jul 10, 2014 | 85.48 | 86.41 | 85.34 | 86.41 | 2,525,780 | +0.41(+0.48%) |
Jul 09, 2014 | 85.89 | 86.13 | 85.69 | 86.00 | 2,604,593 | +0.37(+0.43%) |
Jul 08, 2014 | 85.56 | 85.98 | 85.56 | 85.63 | 2,119,682 | -0.24(-0.28%) |
Jul 07, 2014 | 85.95 | 86.34 | 85.73 | 85.87 | 1,881,217 | -0.06(-0.07%) |
Jul 03, 2014 | 85.93 | 85.93 | 85.93 | 0 | +0.43(+0.50%) | |
Jul 02, 2014 | 85.11 | 85.60 | 85.09 | 85.50 | 2,946,420 | +0.20(+0.23%) |