Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 85.99 | 86.72 | 85.80 | 86.43 | 1,920,843 | +0.02(+0.03%) |
Sep 29, 2014 | 86.51 | 86.75 | 86.05 | 86.41 | 1,532,675 | -0.81(-0.93%) |
Sep 26, 2014 | 86.42 | 87.46 | 86.25 | 87.21 | 1,378,819 | +0.80(+0.93%) |
Sep 25, 2014 | 86.72 | 87.05 | 86.22 | 86.41 | 1,425,450 | -0.89(-1.02%) |
Sep 24, 2014 | 86.38 | 87.48 | 86.20 | 87.31 | 1,241,427 | +0.96(+1.11%) |
Sep 23, 2014 | 87.36 | 87.36 | 86.34 | 86.35 | 1,544,495 | -0.98(-1.13%) |
Sep 22, 2014 | 87.24 | 87.72 | 87.24 | 87.33 | 967,120 | -0.31(-0.36%) |
Sep 19, 2014 | 88.31 | 88.42 | 87.58 | 87.64 | 1,845,287 | -0.32(-0.36%) |
Sep 18, 2014 | 87.21 | 88.13 | 87.01 | 87.96 | 1,522,192 | +1.12(+1.29%) |
Sep 17, 2014 | 86.95 | 87.23 | 86.63 | 86.84 | 1,411,234 | +0.10(+0.11%) |
Sep 16, 2014 | 86.29 | 87.25 | 86.29 | 86.74 | 2,111,640 | +0.20(+0.23%) |
Sep 15, 2014 | 85.76 | 86.77 | 85.76 | 86.54 | 1,526,610 | +0.63(+0.73%) |
Sep 12, 2014 | 86.15 | 86.38 | 85.66 | 85.91 | 1,285,921 | -0.45(-0.52%) |
Sep 11, 2014 | 86.22 | 86.70 | 86.14 | 86.36 | 948,139 | -0.23(-0.26%) |
Sep 10, 2014 | 86.42 | 86.78 | 86.27 | 86.59 | 925,036 | +0.17(+0.20%) |
Sep 09, 2014 | 86.77 | 86.90 | 86.17 | 86.42 | 881,982 | -0.52(-0.59%) |
Sep 08, 2014 | 86.99 | 87.34 | 86.70 | 86.94 | 686,127 | +0.01(+0.01%) |
Sep 05, 2014 | 86.68 | 86.95 | 86.33 | 86.93 | 1,068,826 | +0.23(+0.26%) |
Sep 04, 2014 | 87.45 | 87.72 | 86.64 | 86.70 | 1,390,368 | -0.48(-0.54%) |
Sep 03, 2014 | 87.64 | 87.81 | 86.97 | 87.18 | 1,028,316 | -0.16(-0.19%) |
Sep 02, 2014 | 87.36 | 87.68 | 87.02 | 87.34 | 725,873 | +0.25(+0.28%) |
Aug 29, 2014 | 87.25 | 87.09 | 87.09 | 87.09 | 976,943 | +0.17(+0.20%) |
Aug 28, 2014 | 86.46 | 87.15 | 86.38 | 86.92 | 1,130,839 | +0.18(+0.21%) |
Aug 27, 2014 | 86.32 | 86.86 | 86.32 | 86.74 | 786,581 | +0.23(+0.27%) |
Aug 26, 2014 | 86.37 | 86.73 | 86.09 | 86.51 | 692,604 | +0.28(+0.32%) |
Aug 25, 2014 | 86.15 | 86.39 | 85.87 | 86.23 | 864,009 | +0.43(+0.50%) |
Aug 22, 2014 | 86.09 | 86.41 | 85.73 | 85.81 | 1,177,612 | -0.44(-0.51%) |
Aug 21, 2014 | 85.67 | 86.40 | 85.36 | 86.25 | 1,044,085 | +0.75(+0.88%) |
Aug 20, 2014 | 85.18 | 85.61 | 84.95 | 85.50 | 1,741,589 | +0.12(+0.14%) |
Aug 19, 2014 | 85.62 | 85.69 | 85.43 | 85.37 | 1,112,949 | +0.02(+0.02%) |
Aug 18, 2014 | 85.07 | 85.43 | 85.02 | 85.36 | 1,114,531 | +0.58(+0.69%) |
Aug 15, 2014 | 84.83 | 84.88 | 84.05 | 84.78 | 1,633,814 | +0.18(+0.21%) |
Aug 14, 2014 | 83.92 | 84.62 | 83.73 | 84.60 | 941,347 | +0.88(+1.05%) |
Aug 13, 2014 | 83.40 | 83.77 | 83.02 | 83.72 | 1,797,590 | +0.71(+0.86%) |
Aug 12, 2014 | 82.27 | 83.09 | 82.11 | 83.01 | 1,807,106 | +0.75(+0.91%) |
Aug 11, 2014 | 82.20 | 82.54 | 81.86 | 82.26 | 2,041,178 | +0.09(+0.11%) |
Aug 08, 2014 | 82.00 | 82.44 | 81.70 | 82.17 | 2,974,847 | +0.28(+0.34%) |
Aug 07, 2014 | 82.35 | 82.35 | 81.65 | 81.89 | 2,792,917 | -0.13(-0.16%) |
Aug 06, 2014 | 81.62 | 82.17 | 81.46 | 82.02 | 4,048,426 | +0.16(+0.19%) |
Aug 05, 2014 | 81.78 | 82.22 | 81.58 | 81.87 | 2,652,795 | -0.12(-0.15%) |
Aug 04, 2014 | 82.07 | 82.21 | 81.61 | 81.99 | 3,209,098 | -0.09(-0.11%) |
Aug 01, 2014 | 81.73 | 82.51 | 81.66 | 82.08 | 2,096,448 | +0.09(+0.11%) |
Jul 31, 2014 | 83.09 | 83.39 | 81.97 | 81.99 | 2,565,076 | -1.43(-1.71%) |
Jul 30, 2014 | 84.12 | 84.27 | 83.15 | 83.42 | 2,209,565 | -0.69(-0.82%) |
Jul 29, 2014 | 84.74 | 84.91 | 84.10 | 84.10 | 1,748,293 | -0.52(-0.61%) |
Jul 28, 2014 | 84.54 | 84.76 | 83.99 | 84.62 | 1,451,397 | -0.15(-0.17%) |
Jul 25, 2014 | 85.47 | 85.66 | 84.70 | 84.77 | 1,203,250 | -1.06(-1.24%) |
Jul 24, 2014 | 85.69 | 86.03 | 85.35 | 85.83 | 1,491,774 | +0.29(+0.34%) |
Jul 23, 2014 | 85.01 | 86.27 | 84.99 | 85.55 | 1,855,409 | +0.93(+1.09%) |
Jul 22, 2014 | 84.69 | 84.69 | 83.87 | 84.62 | 1,657,004 | -0.25(-0.29%) |
Jul 21, 2014 | 84.78 | 84.98 | 84.35 | 84.87 | 2,383,510 | +0.15(+0.17%) |
Jul 18, 2014 | 84.02 | 84.74 | 83.94 | 84.72 | 1,283,692 | +0.63(+0.76%) |
Jul 17, 2014 | 84.95 | 85.44 | 84.06 | 84.08 | 1,027,723 | -1.11(-1.30%) |
Jul 16, 2014 | 85.85 | 85.85 | 85.06 | 85.19 | 977,751 | -0.37(-0.43%) |
Jul 15, 2014 | 85.52 | 85.70 | 85.31 | 85.56 | 1,424,193 | +0.26(+0.31%) |
Jul 14, 2014 | 85.65 | 86.00 | 85.26 | 85.30 | 1,405,968 | +0.15(+0.18%) |
Jul 11, 2014 | 84.83 | 85.20 | 84.44 | 85.14 | 1,421,114 | +0.28(+0.33%) |
Jul 10, 2014 | 84.14 | 84.87 | 84.14 | 84.86 | 1,413,378 | -0.33(-0.39%) |
Jul 09, 2014 | 85.29 | 85.37 | 84.82 | 85.20 | 1,280,783 | +0.18(+0.21%) |
Jul 08, 2014 | 85.75 | 85.75 | 84.97 | 85.02 | 1,622,110 | -0.61(-0.71%) |
Jul 07, 2014 | 85.18 | 85.73 | 84.98 | 85.63 | 989,870 | +0.04(+0.05%) |
Jul 03, 2014 | 85.27 | 85.59 | 85.59 | 85.59 | 541,420 | +0.61(+0.72%) |
Jul 02, 2014 | 85.37 | 85.68 | 84.96 | 84.98 | 1,204,568 | -0.33(-0.38%) |