Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 85.35 | 87.95 | 84.75 | 84.75 | 3,469 | -0.60(-0.70%) |
Sep 29, 2014 | 85.00 | 86.50 | 85.00 | 85.35 | 2,065 | +0.51(+0.60%) |
Sep 26, 2014 | 85.00 | 85.00 | 84.75 | 84.84 | 1,499 | -0.55(-0.64%) |
Sep 25, 2014 | 85.62 | 85.62 | 85.39 | 85.39 | 1,642 | -0.17(-0.20%) |
Sep 24, 2014 | 85.15 | 85.56 | 85.15 | 85.56 | 1,968 | +0.11(+0.13%) |
Sep 23, 2014 | 84.20 | 85.99 | 84.20 | 85.45 | 2,785 | +0.50(+0.59%) |
Sep 22, 2014 | 84.95 | 84.95 | 84.95 | 84.95 | 103 | +0.00(+0.00%) |
Sep 19, 2014 | 82.72 | 84.95 | 82.72 | 84.95 | 567 | +2.75(+3.35%) |
Sep 18, 2014 | 82.20 | 82.20 | 82.20 | 82.20 | 6 | +0.00(+0.00%) |
Sep 17, 2014 | 82.20 | 82.20 | 82.20 | 82.20 | 87 | +0.00(+0.00%) |
Sep 16, 2014 | 81.50 | 84.60 | 81.50 | 82.20 | 4,315 | +0.20(+0.24%) |
Sep 15, 2014 | 82.70 | 82.70 | 81.97 | 82.00 | 765 | -2.97(-3.50%) |
Sep 11, 2014 | 84.97 | 84.97 | 84.97 | 84.97 | 0 | +0.00(+0.00%) |
Sep 10, 2014 | 84.97 | 84.97 | 84.97 | 84.97 | 83 | +0.00(+0.00%) |
Sep 09, 2014 | 84.97 | 84.97 | 84.97 | 84.97 | 9 | +0.00(+0.00%) |
Sep 08, 2014 | 84.97 | 84.97 | 84.97 | 84.97 | 221 | +0.12(+0.14%) |
Sep 05, 2014 | 84.85 | 84.85 | 84.85 | 84.85 | 642 | +2.23(+2.70%) |
Sep 04, 2014 | 82.62 | 82.62 | 82.62 | 82.62 | 135 | -1.38(-1.64%) |
Sep 03, 2014 | 84.00 | 84.00 | 84.00 | 84.00 | 11 | +0.00(+0.00%) |
Sep 02, 2014 | 84.59 | 84.59 | 82.54 | 84.00 | 2,484 | -0.54(-0.64%) |
Aug 29, 2014 | 85.43 | 84.54 | 84.54 | 84.54 | 200 | -0.36(-0.42%) |
Aug 28, 2014 | 85.90 | 86.18 | 83.90 | 84.90 | 4,146 | -1.06(-1.23%) |
Aug 27, 2014 | 85.96 | 85.96 | 85.96 | 85.96 | 223 | +0.00(+0.00%) |
Aug 26, 2014 | 85.96 | 85.96 | 85.96 | 85.96 | 9 | +0.00(+0.00%) |
Aug 25, 2014 | 85.53 | 86.00 | 84.83 | 85.96 | 5,618 | +0.65(+0.76%) |
Aug 22, 2014 | 85.31 | 85.31 | 85.31 | 85.31 | 510 | +0.65(+0.77%) |
Aug 21, 2014 | 83.50 | 87.00 | 83.50 | 84.66 | 7,473 | +0.16(+0.19%) |
Aug 20, 2014 | 82.00 | 85.65 | 82.00 | 84.50 | 5,981 | +2.80(+3.43%) |
Aug 19, 2014 | 81.70 | 81.70 | 81.70 | 81.70 | 50 | +0.00(+0.00%) |
Aug 18, 2014 | 81.70 | 81.70 | 81.70 | 81.70 | 100 | +0.02(+0.02%) |
Aug 15, 2014 | 82.99 | 82.99 | 81.68 | 81.68 | 520 | -0.32(-0.39%) |
Aug 13, 2014 | 81.50 | 82.00 | 82.00 | 82.00 | 13,400 | +0.76(+0.94%) |
Aug 12, 2014 | 80.75 | 81.24 | 80.27 | 81.24 | 2,526 | +1.17(+1.46%) |
Aug 11, 2014 | 80.04 | 81.22 | 80.00 | 80.07 | 4,116 | -0.47(-0.58%) |
Aug 07, 2014 | 80.54 | 80.54 | 80.54 | 80.54 | 0 | -0.00(-0.00%) |
Aug 06, 2014 | 79.60 | 81.04 | 79.60 | 80.54 | 1,217 | +1.07(+1.35%) |
Aug 05, 2014 | 79.75 | 80.80 | 79.43 | 79.47 | 7,607 | -0.61(-0.76%) |
Aug 04, 2014 | 79.40 | 81.04 | 77.96 | 80.08 | 14,671 | -0.30(-0.37%) |
Aug 01, 2014 | 80.94 | 80.95 | 78.93 | 80.38 | 9,873 | +0.40(+0.50%) |
Jul 31, 2014 | 78.90 | 80.87 | 78.90 | 79.98 | 8,473 | -0.56(-0.70%) |
Jul 30, 2014 | 79.36 | 80.65 | 79.36 | 80.54 | 1,219 | -0.47(-0.58%) |
Jul 29, 2014 | 81.01 | 81.01 | 81.01 | 81.01 | 478 | +0.68(+0.85%) |
Jul 28, 2014 | 80.33 | 80.33 | 80.33 | 80.33 | 355 | +0.00(+0.00%) |
Jul 24, 2014 | 80.50 | 80.33 | 80.33 | 80.33 | 600 | -0.14(-0.17%) |
Jul 23, 2014 | 81.50 | 81.50 | 80.47 | 80.47 | 679 | -0.39(-0.48%) |
Jul 22, 2014 | 82.00 | 82.00 | 80.81 | 80.86 | 4,711 | +0.26(+0.32%) |
Jul 21, 2014 | 80.00 | 80.93 | 80.00 | 80.60 | 2,519 | -1.79(-2.17%) |
Jul 18, 2014 | 80.40 | 82.39 | 80.39 | 82.39 | 4,710 | +3.12(+3.94%) |
Jul 17, 2014 | 81.51 | 81.51 | 78.26 | 79.27 | 3,775 | -1.53(-1.89%) |
Jul 16, 2014 | 79.04 | 81.70 | 78.94 | 80.80 | 1,184 | +3.29(+4.24%) |
Jul 15, 2014 | 78.80 | 80.21 | 77.51 | 77.51 | 4,741 | -3.51(-4.33%) |
Jul 14, 2014 | 81.02 | 81.02 | 81.02 | 81.02 | 191 | +0.02(+0.02%) |
Jul 11, 2014 | 80.64 | 81.00 | 80.54 | 81.00 | 2,519 | +1.32(+1.66%) |
Jul 10, 2014 | 78.98 | 82.35 | 78.98 | 79.68 | 2,997 | -1.12(-1.39%) |
Jul 09, 2014 | 79.89 | 81.95 | 79.77 | 80.80 | 13,106 | -1.50(-1.82%) |
Jul 08, 2014 | 79.95 | 82.78 | 79.95 | 82.30 | 3,501 | +0.14(+0.17%) |
Jul 07, 2014 | 78.85 | 82.28 | 78.85 | 82.16 | 4,052 | +2.14(+2.67%) |
Jul 03, 2014 | 83.61 | 80.02 | 80.02 | 80.02 | 500 | -0.78(-0.96%) |
Jul 02, 2014 | 81.93 | 81.93 | 79.44 | 80.80 | 7,344 | +0.65(+0.81%) |