Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 87.23 | 87.07 | 87.07 | 87.07 | 977,185 | +0.17(+0.20%) |
Aug 28, 2014 | 86.44 | 87.13 | 86.35 | 86.90 | 1,131,120 | +0.18(+0.21%) |
Aug 27, 2014 | 86.29 | 86.84 | 86.29 | 86.72 | 786,776 | +0.23(+0.27%) |
Aug 26, 2014 | 86.35 | 86.71 | 86.07 | 86.49 | 692,776 | +0.28(+0.32%) |
Aug 25, 2014 | 86.13 | 86.37 | 85.85 | 86.21 | 864,223 | +0.43(+0.50%) |
Aug 22, 2014 | 86.07 | 86.39 | 85.71 | 85.79 | 1,177,904 | -0.44(-0.51%) |
Aug 21, 2014 | 85.65 | 86.38 | 85.34 | 86.23 | 1,044,344 | +0.75(+0.88%) |
Aug 20, 2014 | 85.16 | 85.59 | 84.93 | 85.47 | 1,742,021 | +0.12(+0.14%) |
Aug 19, 2014 | 85.60 | 85.67 | 85.41 | 85.35 | 1,113,224 | +0.02(+0.02%) |
Aug 18, 2014 | 85.05 | 85.41 | 85.00 | 85.34 | 1,114,807 | +0.58(+0.69%) |
Aug 15, 2014 | 84.81 | 84.86 | 84.03 | 84.75 | 1,634,219 | +0.18(+0.21%) |
Aug 14, 2014 | 83.89 | 84.60 | 83.71 | 84.57 | 941,581 | +0.88(+1.05%) |
Aug 13, 2014 | 83.38 | 83.75 | 83.00 | 83.70 | 1,798,036 | +0.71(+0.86%) |
Aug 12, 2014 | 82.25 | 83.07 | 82.09 | 82.99 | 1,807,554 | +0.75(+0.91%) |
Aug 11, 2014 | 82.17 | 82.52 | 81.84 | 82.24 | 2,041,684 | +0.09(+0.11%) |
Aug 08, 2014 | 81.98 | 82.42 | 81.68 | 82.15 | 2,975,584 | +0.28(+0.34%) |
Aug 07, 2014 | 82.33 | 82.33 | 81.63 | 81.87 | 2,793,609 | -0.13(-0.16%) |
Aug 06, 2014 | 81.60 | 82.15 | 81.44 | 82.00 | 4,049,430 | +0.16(+0.19%) |
Aug 05, 2014 | 81.76 | 82.20 | 81.56 | 81.85 | 2,653,452 | -0.12(-0.15%) |
Aug 04, 2014 | 82.05 | 82.19 | 81.59 | 81.97 | 3,209,894 | -0.09(-0.11%) |
Aug 01, 2014 | 81.71 | 82.49 | 81.64 | 82.06 | 2,096,968 | +0.09(+0.11%) |
Jul 31, 2014 | 83.07 | 83.37 | 81.95 | 81.97 | 2,565,712 | -1.42(-1.71%) |
Jul 30, 2014 | 84.10 | 84.25 | 83.13 | 83.39 | 2,210,112 | -0.69(-0.82%) |
Jul 29, 2014 | 84.72 | 84.89 | 84.07 | 84.08 | 1,748,726 | -0.52(-0.61%) |
Jul 28, 2014 | 84.52 | 84.74 | 83.97 | 84.60 | 1,451,757 | -0.15(-0.17%) |
Jul 25, 2014 | 85.45 | 85.64 | 84.68 | 84.75 | 1,203,549 | -1.06(-1.24%) |
Jul 24, 2014 | 85.67 | 86.01 | 85.33 | 85.81 | 1,492,143 | +0.29(+0.34%) |
Jul 23, 2014 | 84.99 | 86.24 | 84.97 | 85.52 | 1,855,869 | +0.93(+1.09%) |
Jul 22, 2014 | 84.67 | 84.67 | 83.85 | 84.60 | 1,657,415 | -0.25(-0.29%) |
Jul 21, 2014 | 84.76 | 84.95 | 84.33 | 84.84 | 2,384,101 | +0.15(+0.17%) |
Jul 18, 2014 | 84.00 | 84.72 | 83.92 | 84.70 | 1,284,010 | +0.63(+0.76%) |
Jul 17, 2014 | 84.92 | 85.42 | 84.04 | 84.06 | 1,027,978 | -1.11(-1.30%) |
Jul 16, 2014 | 85.83 | 85.83 | 85.04 | 85.17 | 977,993 | -0.37(-0.43%) |
Jul 15, 2014 | 85.50 | 85.68 | 85.29 | 85.54 | 1,424,546 | +0.26(+0.31%) |
Jul 14, 2014 | 85.62 | 85.98 | 85.24 | 85.27 | 1,406,317 | +0.15(+0.18%) |
Jul 11, 2014 | 84.81 | 85.18 | 84.42 | 85.12 | 1,421,466 | +0.28(+0.33%) |
Jul 10, 2014 | 84.12 | 84.85 | 84.12 | 84.84 | 1,413,728 | -0.33(-0.39%) |
Jul 09, 2014 | 85.27 | 85.35 | 84.79 | 85.18 | 1,281,101 | +0.18(+0.21%) |
Jul 08, 2014 | 85.73 | 85.73 | 84.95 | 85.00 | 1,622,512 | -0.61(-0.71%) |
Jul 07, 2014 | 85.16 | 85.71 | 84.96 | 85.61 | 990,116 | +0.04(+0.05%) |
Jul 03, 2014 | 85.25 | 85.57 | 85.57 | 85.57 | 541,554 | +0.61(+0.72%) |
Jul 02, 2014 | 85.35 | 85.66 | 84.94 | 84.96 | 1,204,866 | -0.33(-0.38%) |
Jul 01, 2014 | 84.77 | 85.49 | 84.71 | 85.28 | 1,112,970 | +0.90(+1.06%) |
Jun 30, 2014 | 84.09 | 84.57 | 84.06 | 84.39 | 980,198 | +0.25(+0.30%) |
Jun 27, 2014 | 84.05 | 84.49 | 83.85 | 84.14 | 1,408,547 | -0.01(-0.01%) |
Jun 26, 2014 | 84.86 | 84.86 | 84.01 | 84.14 | 989,861 | -0.66(-0.78%) |
Jun 25, 2014 | 84.79 | 85.04 | 84.51 | 84.80 | 1,135,221 | -0.20(-0.24%) |
Jun 24, 2014 | 85.19 | 85.83 | 84.93 | 85.01 | 874,177 | -0.46(-0.54%) |
Jun 23, 2014 | 85.60 | 85.81 | 85.22 | 85.47 | 743,709 | +0.00(+0.00%) |
Jun 20, 2014 | 86.24 | 88.39 | 85.39 | 85.47 | 1,599,550 | -0.24(-0.28%) |
Jun 19, 2014 | 85.27 | 85.92 | 85.11 | 85.71 | 1,156,187 | +0.42(+0.49%) |
Jun 18, 2014 | 85.00 | 85.41 | 84.53 | 85.29 | 983,001 | +0.29(+0.34%) |
Jun 17, 2014 | 83.88 | 85.09 | 83.80 | 85.00 | 947,421 | +0.67(+0.79%) |
Jun 16, 2014 | 84.68 | 84.69 | 84.05 | 84.33 | 1,115,158 | -0.22(-0.26%) |
Jun 13, 2014 | 84.51 | 84.74 | 84.34 | 84.55 | 927,388 | +0.12(+0.14%) |
Jun 12, 2014 | 84.86 | 85.18 | 84.36 | 84.43 | 915,474 | -0.37(-0.43%) |
Jun 11, 2014 | 85.02 | 85.27 | 84.60 | 84.79 | 1,074,765 | -0.63(-0.74%) |
Jun 10, 2014 | 85.09 | 85.52 | 85.09 | 85.43 | 813,684 | +0.05(+0.06%) |
Jun 06, 2014 | 85.10 | 85.45 | 85.06 | 85.38 | 1,241,825 | +0.33(+0.39%) |
Jun 05, 2014 | 85.02 | 85.07 | 84.49 | 85.05 | 1,327,759 | +0.28(+0.34%) |
Jun 04, 2014 | 83.73 | 84.87 | 83.61 | 84.76 | 1,246,153 | +1.07(+1.27%) |
Jun 03, 2014 | 84.16 | 84.27 | 83.54 | 83.70 | 1,094,471 | -0.56(-0.67%) |