Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 77.79 | 75.24 | 75.24 | 75.24 | 411,300 | -2.10(-2.72%) |
Aug 28, 2014 | 76.14 | 77.79 | 76.14 | 77.34 | 205,540 | +1.29(+1.70%) |
Aug 27, 2014 | 76.13 | 76.48 | 75.62 | 76.05 | 142,657 | +0.10(+0.13%) |
Aug 26, 2014 | 76.80 | 77.04 | 75.71 | 75.95 | 203,140 | -0.56(-0.73%) |
Aug 25, 2014 | 77.60 | 77.76 | 76.47 | 76.51 | 132,897 | -0.55(-0.71%) |
Aug 22, 2014 | 75.78 | 77.35 | 75.74 | 77.06 | 161,495 | +1.01(+1.33%) |
Aug 21, 2014 | 77.30 | 77.63 | 75.92 | 76.05 | 325,031 | -1.28(-1.66%) |
Aug 20, 2014 | 77.17 | 77.76 | 76.41 | 77.33 | 170,142 | -0.24(-0.31%) |
Aug 19, 2014 | 77.52 | 77.91 | 76.81 | 77.57 | 130,256 | -0.04(-0.05%) |
Aug 18, 2014 | 77.76 | 77.76 | 77.00 | 77.61 | 146,183 | +0.30(+0.39%) |
Aug 15, 2014 | 79.01 | 79.28 | 76.29 | 77.31 | 229,500 | -1.21(-1.54%) |
Aug 14, 2014 | 78.50 | 79.25 | 77.91 | 78.52 | 249,630 | +0.01(+0.01%) |
Aug 13, 2014 | 77.32 | 78.54 | 76.64 | 78.51 | 196,521 | +1.54(+2.00%) |
Aug 12, 2014 | 77.00 | 77.78 | 76.58 | 76.97 | 344,993 | -0.12(-0.16%) |
Aug 11, 2014 | 77.37 | 77.86 | 76.59 | 77.09 | 361,705 | +0.19(+0.25%) |
Aug 08, 2014 | 77.27 | 77.56 | 75.91 | 76.90 | 177,142 | -0.01(-0.01%) |
Aug 07, 2014 | 76.36 | 77.53 | 75.85 | 76.91 | 171,868 | +1.20(+1.58%) |
Aug 06, 2014 | 75.74 | 77.07 | 75.01 | 75.71 | 217,914 | -0.20(-0.26%) |
Aug 05, 2014 | 77.25 | 78.60 | 74.64 | 75.91 | 755,052 | -1.83(-2.35%) |
Aug 04, 2014 | 79.31 | 79.96 | 77.38 | 77.74 | 654,333 | -1.26(-1.59%) |
Aug 01, 2014 | 80.81 | 81.52 | 77.93 | 79.00 | 426,149 | -2.00(-2.47%) |
Jul 31, 2014 | 80.00 | 81.37 | 79.83 | 81.00 | 392,221 | -0.73(-0.89%) |
Jul 30, 2014 | 83.59 | 83.82 | 80.90 | 81.73 | 380,814 | -1.37(-1.65%) |
Jul 29, 2014 | 83.32 | 84.99 | 82.76 | 83.10 | 270,261 | -0.38(-0.46%) |
Jul 28, 2014 | 84.50 | 84.93 | 82.44 | 83.48 | 258,661 | -1.01(-1.20%) |
Jul 25, 2014 | 86.05 | 86.18 | 83.60 | 84.49 | 382,009 | -2.02(-2.33%) |
Jul 24, 2014 | 81.77 | 87.25 | 80.33 | 86.51 | 568,638 | +5.05(+6.20%) |
Jul 23, 2014 | 82.08 | 82.40 | 80.96 | 81.46 | 400,833 | -0.83(-1.01%) |
Jul 22, 2014 | 82.99 | 83.62 | 81.87 | 82.29 | 275,535 | -0.04(-0.05%) |
Jul 21, 2014 | 80.82 | 83.45 | 80.75 | 82.33 | 345,572 | +0.54(+0.66%) |
Jul 18, 2014 | 79.16 | 82.14 | 79.16 | 81.79 | 228,514 | +2.54(+3.21%) |
Jul 17, 2014 | 80.10 | 81.15 | 79.00 | 79.25 | 230,894 | -1.21(-1.50%) |
Jul 16, 2014 | 82.00 | 82.37 | 79.50 | 80.46 | 226,157 | -1.08(-1.32%) |
Jul 15, 2014 | 82.69 | 83.18 | 80.17 | 81.54 | 158,171 | -1.27(-1.53%) |
Jul 14, 2014 | 82.77 | 83.28 | 81.45 | 82.81 | 151,780 | +0.84(+1.02%) |
Jul 11, 2014 | 81.09 | 82.32 | 80.27 | 81.97 | 144,785 | +0.55(+0.68%) |
Jul 10, 2014 | 79.75 | 82.48 | 79.01 | 81.42 | 247,110 | +0.69(+0.85%) |
Jul 09, 2014 | 82.16 | 82.91 | 80.40 | 80.73 | 243,706 | -1.33(-1.62%) |
Jul 08, 2014 | 83.07 | 83.60 | 81.11 | 82.06 | 342,734 | -1.37(-1.64%) |
Jul 07, 2014 | 84.84 | 84.84 | 83.00 | 83.43 | 342,203 | -1.64(-1.93%) |
Jul 03, 2014 | 83.12 | 85.07 | 85.07 | 85.07 | 220,500 | +2.00(+2.41%) |
Jul 02, 2014 | 85.87 | 85.94 | 82.23 | 83.07 | 545,614 | -2.83(-3.29%) |
Jul 01, 2014 | 82.22 | 94.23 | 82.20 | 85.90 | 3,211,410 | +3.98(+4.86%) |
Jun 30, 2014 | 80.67 | 82.16 | 80.07 | 81.92 | 376,167 | +0.89(+1.10%) |
Jun 27, 2014 | 82.41 | 83.06 | 80.88 | 81.03 | 814,010 | -1.61(-1.95%) |
Jun 26, 2014 | 80.49 | 82.66 | 80.03 | 82.64 | 366,386 | +2.50(+3.12%) |
Jun 25, 2014 | 76.83 | 80.29 | 76.83 | 80.14 | 229,092 | +2.62(+3.38%) |
Jun 24, 2014 | 77.76 | 78.50 | 76.64 | 77.52 | 317,427 | -0.35(-0.45%) |
Jun 23, 2014 | 78.50 | 78.62 | 77.49 | 77.87 | 190,784 | -0.32(-0.41%) |
Jun 20, 2014 | 77.41 | 78.36 | 76.63 | 78.19 | 402,506 | +1.03(+1.33%) |
Jun 19, 2014 | 78.17 | 78.79 | 76.42 | 77.16 | 246,189 | -0.83(-1.06%) |
Jun 18, 2014 | 78.00 | 78.05 | 76.55 | 77.99 | 388,674 | -0.98(-1.24%) |
Jun 17, 2014 | 77.94 | 80.35 | 77.46 | 78.97 | 451,709 | +0.63(+0.80%) |
Jun 16, 2014 | 75.03 | 78.39 | 74.23 | 78.34 | 558,175 | +3.26(+4.34%) |
Jun 13, 2014 | 71.19 | 75.21 | 70.84 | 75.08 | 441,635 | +3.91(+5.49%) |
Jun 12, 2014 | 71.50 | 71.50 | 69.82 | 71.17 | 249,156 | -0.32(-0.45%) |
Jun 11, 2014 | 70.69 | 71.66 | 70.09 | 71.49 | 126,061 | +0.34(+0.48%) |
Jun 10, 2014 | 70.78 | 71.97 | 70.04 | 71.15 | 281,890 | +1.63(+2.34%) |
Jun 06, 2014 | 69.28 | 69.90 | 68.30 | 69.52 | 232,693 | +0.46(+0.67%) |
Jun 05, 2014 | 66.37 | 69.73 | 65.98 | 69.06 | 286,323 | +2.73(+4.12%) |
Jun 04, 2014 | 65.55 | 66.85 | 64.93 | 66.33 | 391,614 | +0.79(+1.21%) |
Jun 03, 2014 | 66.43 | 67.77 | 64.64 | 65.54 | 404,782 | -1.38(-2.06%) |