Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 82.31 | 81.46 | 81.46 | 81.46 | 935,477 | -0.47(-0.58%) |
Aug 28, 2014 | 81.87 | 82.41 | 81.61 | 81.93 | 1,361,793 | -0.09(-0.12%) |
Aug 27, 2014 | 83.21 | 83.21 | 81.77 | 82.03 | 1,575,483 | -0.88(-1.06%) |
Aug 26, 2014 | 83.14 | 83.71 | 82.72 | 82.91 | 1,175,433 | -0.35(-0.42%) |
Aug 25, 2014 | 83.39 | 83.44 | 82.65 | 83.26 | 1,380,251 | +0.70(+0.85%) |
Aug 22, 2014 | 82.47 | 82.90 | 81.44 | 82.56 | 1,531,588 | +0.24(+0.29%) |
Aug 21, 2014 | 81.72 | 82.31 | 81.55 | 82.32 | 1,474,454 | +0.79(+0.98%) |
Aug 20, 2014 | 81.68 | 81.86 | 80.73 | 81.53 | 1,289,088 | -0.18(-0.22%) |
Aug 19, 2014 | 81.42 | 82.24 | 81.42 | 81.71 | 1,640,988 | +0.28(+0.35%) |
Aug 18, 2014 | 81.55 | 82.63 | 81.18 | 81.42 | 1,291,006 | +0.63(+0.78%) |
Aug 15, 2014 | 80.61 | 81.13 | 79.79 | 80.79 | 2,142,298 | +0.42(+0.52%) |
Aug 14, 2014 | 80.45 | 80.78 | 79.63 | 80.37 | 1,265,412 | -0.09(-0.11%) |
Aug 13, 2014 | 79.91 | 81.10 | 79.41 | 80.46 | 1,842,328 | +0.53(+0.67%) |
Aug 12, 2014 | 79.18 | 80.43 | 79.08 | 79.92 | 1,864,838 | +0.49(+0.61%) |
Aug 11, 2014 | 78.20 | 81.28 | 78.12 | 79.43 | 3,733,668 | +1.32(+1.68%) |
Aug 08, 2014 | 78.81 | 79.30 | 78.12 | 78.12 | 2,747,242 | -0.92(-1.16%) |
Aug 07, 2014 | 78.31 | 80.08 | 78.21 | 79.04 | 1,932,371 | -0.31(-0.39%) |
Aug 06, 2014 | 78.83 | 80.38 | 78.20 | 79.35 | 2,130,813 | -0.47(-0.59%) |
Aug 05, 2014 | 80.14 | 81.34 | 79.24 | 79.82 | 3,208,208 | -0.65(-0.81%) |
Aug 04, 2014 | 80.24 | 81.10 | 79.08 | 80.48 | 3,410,850 | +0.55(+0.69%) |
Aug 01, 2014 | 77.77 | 80.30 | 77.47 | 79.93 | 8,042,009 | +4.77(+6.35%) |
Jul 31, 2014 | 77.68 | 77.68 | 74.19 | 75.16 | 5,052,451 | -2.14(-2.77%) |
Jul 30, 2014 | 76.65 | 77.32 | 76.05 | 77.30 | 2,880,637 | +0.95(+1.24%) |
Jul 29, 2014 | 76.23 | 77.37 | 75.95 | 76.35 | 1,802,161 | +0.45(+0.60%) |
Jul 28, 2014 | 75.63 | 76.11 | 75.17 | 75.90 | 1,534,973 | +0.50(+0.67%) |
Jul 25, 2014 | 75.66 | 75.95 | 75.21 | 75.39 | 1,211,015 | -0.22(-0.29%) |
Jul 24, 2014 | 76.18 | 76.62 | 74.76 | 75.61 | 2,270,520 | -0.93(-1.21%) |
Jul 23, 2014 | 76.09 | 77.09 | 75.79 | 76.54 | 1,432,413 | +0.60(+0.79%) |
Jul 22, 2014 | 75.03 | 76.05 | 74.38 | 75.94 | 1,071,867 | +1.52(+2.05%) |
Jul 21, 2014 | 74.27 | 74.78 | 73.47 | 74.42 | 1,083,886 | -0.14(-0.19%) |
Jul 18, 2014 | 73.88 | 74.56 | 73.44 | 74.56 | 1,205,224 | +1.32(+1.80%) |
Jul 17, 2014 | 74.78 | 75.27 | 73.00 | 73.25 | 1,907,975 | -1.87(-2.49%) |
Jul 16, 2014 | 76.78 | 76.79 | 75.02 | 75.12 | 1,281,538 | -1.15(-1.51%) |
Jul 15, 2014 | 76.02 | 76.66 | 75.28 | 76.27 | 1,241,087 | +0.44(+0.59%) |
Jul 14, 2014 | 75.83 | 76.32 | 75.67 | 75.83 | 1,042,467 | +0.38(+0.50%) |
Jul 11, 2014 | 75.35 | 75.65 | 74.92 | 75.45 | 827,091 | +0.38(+0.51%) |
Jul 10, 2014 | 74.88 | 75.55 | 74.06 | 75.07 | 933,337 | -0.80(-1.05%) |
Jul 09, 2014 | 75.24 | 75.88 | 74.83 | 75.87 | 1,244,613 | +1.29(+1.73%) |
Jul 08, 2014 | 76.56 | 76.56 | 73.85 | 74.58 | 1,721,506 | -1.93(-2.52%) |
Jul 07, 2014 | 77.42 | 77.67 | 76.00 | 76.51 | 1,282,550 | -1.29(-1.65%) |
Jul 03, 2014 | 76.42 | 77.80 | 77.80 | 77.80 | 973,023 | +1.85(+2.43%) |
Jul 02, 2014 | 76.50 | 76.96 | 75.78 | 75.95 | 1,013,159 | -0.49(-0.64%) |
Jul 01, 2014 | 75.71 | 76.65 | 75.48 | 76.44 | 1,882,884 | +1.91(+2.56%) |
Jun 30, 2014 | 74.43 | 75.37 | 74.32 | 74.53 | 1,357,594 | -0.18(-0.24%) |
Jun 27, 2014 | 72.54 | 74.76 | 72.54 | 74.71 | 1,979,107 | +1.84(+2.52%) |
Jun 26, 2014 | 73.61 | 73.61 | 72.57 | 72.88 | 924,815 | -0.28(-0.39%) |
Jun 25, 2014 | 72.15 | 73.48 | 71.37 | 73.16 | 1,444,437 | +0.99(+1.38%) |
Jun 24, 2014 | 73.35 | 73.61 | 71.94 | 72.17 | 1,884,955 | -1.49(-2.02%) |
Jun 23, 2014 | 74.32 | 74.32 | 73.50 | 73.65 | 1,081,438 | -0.46(-0.63%) |
Jun 20, 2014 | 74.10 | 74.35 | 73.59 | 74.12 | 2,354,583 | +0.42(+0.56%) |
Jun 19, 2014 | 76.04 | 76.17 | 73.52 | 73.70 | 3,486,207 | -2.34(-3.07%) |
Jun 18, 2014 | 73.61 | 76.14 | 73.22 | 76.04 | 3,174,188 | +2.58(+3.52%) |
Jun 17, 2014 | 72.45 | 73.68 | 72.21 | 73.45 | 2,844,587 | +2.88(+4.08%) |
Jun 16, 2014 | 70.03 | 70.64 | 69.55 | 70.58 | 1,362,586 | +0.30(+0.43%) |
Jun 13, 2014 | 69.75 | 70.55 | 69.34 | 70.27 | 1,198,388 | +0.27(+0.38%) |
Jun 12, 2014 | 71.67 | 71.92 | 69.83 | 70.01 | 2,213,078 | -1.89(-2.63%) |
Jun 11, 2014 | 71.18 | 72.18 | 70.72 | 71.90 | 1,590,712 | +0.84(+1.19%) |
Jun 10, 2014 | 70.34 | 71.16 | 70.28 | 71.06 | 1,272,026 | +0.00(+0.00%) |
Jun 06, 2014 | 70.26 | 71.09 | 70.09 | 71.06 | 1,581,815 | +1.03(+1.47%) |
Jun 05, 2014 | 69.56 | 70.42 | 69.29 | 70.03 | 1,263,235 | +0.69(+1.00%) |
Jun 04, 2014 | 68.96 | 69.67 | 68.34 | 69.34 | 1,530,785 | +0.06(+0.08%) |
Jun 03, 2014 | 69.84 | 70.26 | 68.77 | 69.28 | 1,850,583 | -0.96(-1.36%) |