Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 86.01 | 86.22 | 85.95 | 86.07 | 2,357,007 | +0.12(+0.14%) |
Sep 29, 2014 | 86.00 | 86.08 | 85.83 | 85.95 | 4,983,340 | -0.04(-0.04%) |
Sep 26, 2014 | 85.83 | 86.01 | 85.48 | 85.99 | 4,525,647 | -0.19(-0.22%) |
Sep 25, 2014 | 85.96 | 86.23 | 85.95 | 86.17 | 1,888,828 | +0.25(+0.30%) |
Sep 24, 2014 | 86.07 | 86.09 | 85.87 | 85.92 | 1,080,540 | -0.20(-0.24%) |
Sep 23, 2014 | 86.04 | 86.12 | 85.96 | 86.12 | 1,242,185 | +0.14(+0.16%) |
Sep 22, 2014 | 85.95 | 86.04 | 85.85 | 85.99 | 2,375,298 | +0.08(+0.09%) |
Sep 19, 2014 | 85.67 | 85.93 | 85.55 | 85.91 | 1,015,027 | +0.33(+0.39%) |
Sep 18, 2014 | 85.48 | 85.61 | 85.42 | 85.57 | 2,089,366 | +0.15(+0.18%) |
Sep 17, 2014 | 85.77 | 85.85 | 85.37 | 85.42 | 2,421,848 | -0.23(-0.27%) |
Sep 16, 2014 | 85.67 | 85.85 | 85.60 | 85.65 | 2,153,096 | -0.01(-0.02%) |
Sep 15, 2014 | 85.83 | 85.87 | 85.63 | 85.67 | 4,911,055 | +0.02(+0.03%) |
Sep 12, 2014 | 85.81 | 85.93 | 85.62 | 85.64 | 1,781,335 | -0.41(-0.48%) |
Sep 11, 2014 | 86.20 | 86.31 | 86.06 | 86.06 | 1,785,749 | -0.07(-0.08%) |
Sep 10, 2014 | 86.09 | 86.21 | 86.06 | 86.12 | 2,602,446 | -0.14(-0.16%) |
Sep 09, 2014 | 86.42 | 86.43 | 86.26 | 86.26 | 2,545,666 | -0.23(-0.27%) |
Sep 08, 2014 | 86.79 | 86.86 | 86.47 | 86.50 | 1,556,177 | -0.15(-0.17%) |
Sep 05, 2014 | 86.83 | 86.93 | 86.56 | 86.64 | 2,138,956 | +0.01(+0.02%) |
Sep 04, 2014 | 87.03 | 87.12 | 86.60 | 86.63 | 6,732,707 | -0.62(-0.71%) |
Sep 03, 2014 | 86.98 | 87.25 | 86.94 | 87.25 | 1,151,362 | +0.12(+0.13%) |
Sep 02, 2014 | 87.18 | 87.28 | 87.06 | 87.13 | 4,798,194 | -0.42(-0.48%) |
Aug 29, 2014 | 87.44 | 87.55 | 87.55 | 87.55 | 1,732,561 | +0.07(+0.07%) |
Aug 28, 2014 | 87.49 | 87.56 | 87.36 | 87.48 | 1,515,369 | +0.19(+0.22%) |
Aug 27, 2014 | 87.20 | 87.33 | 87.14 | 87.29 | 1,945,315 | +0.15(+0.17%) |
Aug 26, 2014 | 87.16 | 87.19 | 87.02 | 87.15 | 1,005,582 | +0.06(+0.07%) |
Aug 25, 2014 | 87.04 | 87.09 | 86.92 | 87.09 | 1,092,619 | +0.14(+0.16%) |
Aug 22, 2014 | 86.84 | 87.04 | 86.64 | 86.95 | 1,397,288 | +0.11(+0.13%) |
Aug 21, 2014 | 86.68 | 86.86 | 86.68 | 86.84 | 2,503,812 | +0.30(+0.34%) |
Aug 20, 2014 | 86.71 | 86.71 | 86.48 | 86.54 | 1,028,460 | -0.20(-0.23%) |
Aug 19, 2014 | 86.94 | 86.96 | 86.62 | 86.74 | 2,147,275 | -0.06(-0.07%) |
Aug 18, 2014 | 86.89 | 86.94 | 86.73 | 86.80 | 2,237,093 | -0.20(-0.23%) |
Aug 15, 2014 | 86.81 | 87.21 | 86.77 | 86.99 | 2,382,118 | +0.30(+0.35%) |
Aug 14, 2014 | 86.73 | 86.76 | 86.54 | 86.69 | 2,333,525 | +0.09(+0.11%) |
Aug 13, 2014 | 86.43 | 86.62 | 86.40 | 86.59 | 3,113,654 | +0.17(+0.20%) |
Aug 12, 2014 | 86.54 | 86.55 | 86.38 | 86.42 | 2,654,627 | -0.04(-0.05%) |
Aug 11, 2014 | 86.50 | 86.60 | 86.41 | 86.46 | 1,061,787 | +0.04(+0.04%) |
Aug 08, 2014 | 86.59 | 86.70 | 86.41 | 86.43 | 1,443,905 | -0.02(-0.03%) |
Aug 07, 2014 | 86.35 | 86.49 | 86.25 | 86.45 | 2,533,250 | +0.23(+0.26%) |
Aug 06, 2014 | 86.48 | 86.48 | 86.21 | 86.22 | 2,478,484 | -0.15(-0.18%) |
Aug 05, 2014 | 86.16 | 86.39 | 86.04 | 86.38 | 3,328,055 | +0.09(+0.10%) |
Aug 04, 2014 | 86.30 | 86.41 | 86.19 | 86.29 | 2,450,744 | +0.02(+0.03%) |
Aug 01, 2014 | 85.77 | 86.31 | 85.73 | 86.27 | 3,806,419 | +0.44(+0.52%) |
Jul 31, 2014 | 85.69 | 85.96 | 85.69 | 85.83 | 2,930,657 | -0.24(-0.28%) |
Jul 30, 2014 | 86.21 | 86.28 | 85.93 | 86.06 | 1,803,757 | -0.40(-0.46%) |
Jul 29, 2014 | 86.53 | 86.55 | 86.35 | 86.46 | 1,087,777 | +0.08(+0.09%) |
Jul 28, 2014 | 86.45 | 86.52 | 86.32 | 86.38 | 1,782,657 | -0.10(-0.12%) |
Jul 25, 2014 | 86.42 | 86.48 | 86.31 | 86.48 | 905,262 | +0.33(+0.39%) |
Jul 24, 2014 | 86.23 | 86.27 | 86.14 | 86.15 | 1,123,495 | -0.34(-0.39%) |
Jul 23, 2014 | 86.48 | 86.55 | 86.45 | 86.49 | 2,207,089 | +0.10(+0.12%) |
Jul 22, 2014 | 86.38 | 86.44 | 86.28 | 86.39 | 1,405,430 | +0.07(+0.08%) |
Jul 21, 2014 | 86.42 | 86.49 | 86.30 | 86.32 | 1,177,700 | +0.00(+0.00%) |
Jul 18, 2014 | 86.40 | 86.43 | 86.20 | 86.32 | 744,925 | -0.12(-0.13%) |
Jul 17, 2014 | 86.28 | 86.51 | 86.19 | 86.44 | 1,171,158 | +0.33(+0.38%) |
Jul 16, 2014 | 86.00 | 86.14 | 85.93 | 86.11 | 1,331,358 | +0.20(+0.24%) |
Jul 15, 2014 | 85.94 | 86.17 | 85.79 | 85.91 | 1,093,205 | -0.09(-0.11%) |
Jul 14, 2014 | 86.05 | 86.10 | 85.96 | 86.01 | 953,618 | -0.18(-0.21%) |
Jul 11, 2014 | 86.04 | 86.23 | 86.04 | 86.19 | 1,739,445 | +0.27(+0.31%) |
Jul 10, 2014 | 86.11 | 86.13 | 85.90 | 85.92 | 723,847 | -0.07(-0.08%) |
Jul 09, 2014 | 85.80 | 86.06 | 85.69 | 85.98 | 1,155,772 | +0.14(+0.16%) |
Jul 08, 2014 | 85.78 | 85.90 | 85.76 | 85.85 | 1,790,708 | +0.32(+0.37%) |
Jul 07, 2014 | 85.44 | 85.59 | 85.39 | 85.53 | 1,684,068 | +0.15(+0.18%) |
Jul 03, 2014 | 85.25 | 85.38 | 85.38 | 85.38 | 895,631 | -0.09(-0.10%) |
Jul 02, 2014 | 85.66 | 85.66 | 85.41 | 85.46 | 4,527,826 | -0.30(-0.35%) |