Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 84.91 | 84.91 | 84.91 | 0 | -0.43(-0.50%) | |
Aug 28, 2014 | 85.40 | 85.55 | 85.28 | 85.34 | 10,728 | -0.86(-1.00%) |
Aug 27, 2014 | 86.71 | 86.71 | 86.13 | 86.20 | 10,459 | +0.91(+1.07%) |
Aug 26, 2014 | 85.84 | 85.84 | 85.20 | 85.29 | 15,655 | -0.17(-0.20%) |
Aug 25, 2014 | 85.01 | 85.70 | 85.01 | 85.46 | 9,023 | +0.15(+0.18%) |
Aug 22, 2014 | 85.90 | 85.90 | 84.85 | 85.31 | 6,011 | -1.16(-1.34%) |
Aug 21, 2014 | 87.24 | 87.24 | 86.17 | 86.47 | 6,639 | +0.91(+1.06%) |
Aug 20, 2014 | 86.08 | 86.08 | 85.34 | 85.56 | 6,727 | -0.75(-0.87%) |
Aug 19, 2014 | 87.75 | 87.75 | 86.02 | 86.32 | 17,607 | -2.60(-2.92%) |
Aug 18, 2014 | 88.90 | 88.92 | 88.83 | 88.92 | 2,353 | +0.91(+1.03%) |
Aug 15, 2014 | 89.02 | 88.01 | 88.01 | 5,750 | +0.22(+0.25%) | |
Aug 14, 2014 | 88.03 | 87.38 | 87.79 | 3,556 | +0.57(+0.65%) | |
Aug 13, 2014 | 87.79 | 87.79 | 86.85 | 87.22 | 3,828 | -0.81(-0.92%) |
Aug 12, 2014 | 87.83 | 88.03 | 87.38 | 88.03 | 16,580 | -0.21(-0.24%) |
Aug 11, 2014 | 88.41 | 88.41 | 88.00 | 88.24 | 7,060 | -0.39(-0.44%) |
Aug 08, 2014 | 88.03 | 88.51 | 87.92 | 88.63 | 8,295 | +0.68(+0.77%) |
Aug 07, 2014 | 88.58 | 88.58 | 87.91 | 87.95 | 10,841 | -0.21(-0.24%) |
Aug 06, 2014 | 87.78 | 88.32 | 87.69 | 88.16 | 5,217 | +0.49(+0.56%) |
Aug 05, 2014 | 86.86 | 87.92 | 86.86 | 87.67 | 10,546 | -0.69(-0.78%) |
Aug 04, 2014 | 87.96 | 88.66 | 87.38 | 88.36 | 12,852 | +0.19(+0.21%) |
Aug 01, 2014 | 88.44 | 88.51 | 87.66 | 88.17 | 36,181 | +0.47(+0.54%) |
Jul 31, 2014 | 87.32 | 88.60 | 87.26 | 87.70 | 44,410 | -2.20(-2.45%) |
Jul 30, 2014 | 89.04 | 89.95 | 88.75 | 89.91 | 11,643 | +0.67(+0.75%) |
Jul 29, 2014 | 89.88 | 89.94 | 89.08 | 89.24 | 13,358 | -1.15(-1.27%) |
Jul 28, 2014 | 90.43 | 89.83 | 90.39 | 29,128 | +0.39(+0.43%) | |
Jul 25, 2014 | 90.10 | 90.25 | 89.84 | 90.00 | 14,277 | +0.59(+0.66%) |
Jul 24, 2014 | 89.49 | 90.04 | 88.98 | 89.41 | 21,425 | -0.16(-0.18%) |
Jul 23, 2014 | 89.62 | 89.62 | 89.14 | 89.57 | 9,893 | -0.14(-0.16%) |
Jul 22, 2014 | 89.64 | 89.83 | 89.40 | 89.71 | 7,612 | +0.93(+1.05%) |
Jul 21, 2014 | 88.35 | 88.78 | 88.35 | 88.78 | 4,897 | -0.11(-0.12%) |
Jul 18, 2014 | 88.45 | 89.01 | 87.98 | 88.89 | 5,401 | -0.54(-0.60%) |
Jul 17, 2014 | 90.45 | 90.45 | 89.15 | 89.43 | 15,656 | -2.08(-2.27%) |
Jul 16, 2014 | 92.23 | 92.23 | 91.22 | 91.50 | 7,527 | +1.65(+1.84%) |
Jul 15, 2014 | 90.61 | 90.61 | 89.65 | 89.85 | 4,277 | -0.45(-0.50%) |
Jul 14, 2014 | 90.02 | 90.41 | 90.02 | 90.30 | 2,922 | +1.22(+1.37%) |
Jul 11, 2014 | 89.14 | 89.25 | 88.92 | 89.08 | 14,341 | -0.62(-0.69%) |
Jul 10, 2014 | 89.90 | 89.90 | 89.31 | 89.70 | 5,019 | -0.99(-1.09%) |
Jul 09, 2014 | 90.72 | 90.72 | 90.16 | 90.69 | 6,380 | -0.17(-0.19%) |
Jul 08, 2014 | 91.05 | 91.29 | 90.85 | 90.86 | 5,174 | -0.42(-0.46%) |
Jul 07, 2014 | 91.13 | 91.30 | 90.86 | 91.28 | 5,538 | -0.64(-0.70%) |
Jul 03, 2014 | 91.92 | 91.92 | 91.92 | 0 | +1.21(+1.33%) | |
Jul 02, 2014 | 90.75 | 90.75 | 90.68 | 90.71 | 4,018 | -1.63(-1.77%) |
Jul 01, 2014 | 92.09 | 92.50 | 91.90 | 92.34 | 44,824 | -0.03(-0.03%) |
Jun 30, 2014 | 91.74 | 92.37 | 91.50 | 92.37 | 12,446 | +0.82(+0.90%) |
Jun 27, 2014 | 90.70 | 91.70 | 90.70 | 91.55 | 8,732 | +1.85(+2.06%) |
Jun 26, 2014 | 89.59 | 89.80 | 89.05 | 89.70 | 14,536 | +0.45(+0.50%) |
Jun 25, 2014 | 89.37 | 89.47 | 89.10 | 89.25 | 5,649 | +1.27(+1.44%) |
Jun 24, 2014 | 89.47 | 89.47 | 87.99 | 87.99 | 11,038 | -2.11(-2.34%) |
Jun 23, 2014 | 91.40 | 91.45 | 90.00 | 90.10 | 13,798 | -2.70(-2.91%) |
Jun 20, 2014 | 93.36 | 93.40 | 92.62 | 92.80 | 9,768 | -0.78(-0.84%) |
Jun 19, 2014 | 92.10 | 93.59 | 92.10 | 93.58 | 22,293 | +6.65(+7.65%) |
Jun 18, 2014 | 86.41 | 86.93 | 86.10 | 86.93 | 16,232 | +0.69(+0.80%) |
Jun 17, 2014 | 86.06 | 86.62 | 86.05 | 86.24 | 39,533 | +0.27(+0.31%) |
Jun 16, 2014 | 85.60 | 86.10 | 84.96 | 85.97 | 16,103 | -1.15(-1.32%) |
Jun 13, 2014 | 86.69 | 87.12 | 86.50 | 87.12 | 7,354 | +0.57(+0.66%) |
Jun 12, 2014 | 86.97 | 87.11 | 86.41 | 86.55 | 26,862 | +0.41(+0.48%) |
Jun 11, 2014 | 89.00 | 89.00 | 85.78 | 86.14 | 9,422 | -5.03(-5.52%) |
Jun 10, 2014 | 90.60 | 91.17 | 90.60 | 91.17 | 9,488 | +0.32(+0.35%) |
Jun 06, 2014 | 90.41 | 91.19 | 90.37 | 90.85 | 20,636 | +0.09(+0.10%) |
Jun 05, 2014 | 89.73 | 90.77 | 89.64 | 90.76 | 8,828 | +1.49(+1.67%) |
Jun 04, 2014 | 88.80 | 89.32 | 88.76 | 89.27 | 7,949 | +0.14(+0.16%) |
Jun 03, 2014 | 89.03 | 89.33 | 88.75 | 89.12 | 9,677 | -0.39(-0.44%) |