Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 83.36 | 83.93 | 83.93 | 83.93 | 309,900 | +0.48(+0.58%) |
Aug 28, 2014 | 83.44 | 83.80 | 83.10 | 83.45 | 275,366 | -0.39(-0.47%) |
Aug 27, 2014 | 83.41 | 84.46 | 83.03 | 83.84 | 399,931 | +0.64(+0.77%) |
Aug 26, 2014 | 83.45 | 83.82 | 83.05 | 83.20 | 401,510 | -0.12(-0.14%) |
Aug 25, 2014 | 82.80 | 83.57 | 82.19 | 83.32 | 465,164 | +0.42(+0.51%) |
Aug 22, 2014 | 83.55 | 83.61 | 82.51 | 82.90 | 413,706 | -0.67(-0.80%) |
Aug 21, 2014 | 83.80 | 83.89 | 82.80 | 83.57 | 421,784 | -0.13(-0.16%) |
Aug 20, 2014 | 83.05 | 84.18 | 83.05 | 83.70 | 464,862 | +0.25(+0.30%) |
Aug 19, 2014 | 83.11 | 83.78 | 82.80 | 83.45 | 346,382 | +0.32(+0.38%) |
Aug 18, 2014 | 82.75 | 83.27 | 82.55 | 83.13 | 421,712 | +0.46(+0.56%) |
Aug 15, 2014 | 84.03 | 83.38 | 82.01 | 82.67 | 493,735 | -0.71(-0.85%) |
Aug 14, 2014 | 83.42 | 84.50 | 83.11 | 83.38 | 511,589 | +0.34(+0.41%) |
Aug 13, 2014 | 81.35 | 83.36 | 80.69 | 83.04 | 486,692 | +1.69(+2.08%) |
Aug 12, 2014 | 81.74 | 81.78 | 80.95 | 81.35 | 402,806 | -0.39(-0.48%) |
Aug 11, 2014 | 81.86 | 83.98 | 81.72 | 81.74 | 583,282 | +0.72(+0.89%) |
Aug 08, 2014 | 80.92 | 81.21 | 80.06 | 81.02 | 306,568 | +0.49(+0.61%) |
Aug 07, 2014 | 80.20 | 81.52 | 79.88 | 80.53 | 340,670 | +0.38(+0.47%) |
Aug 06, 2014 | 79.87 | 80.48 | 79.63 | 80.15 | 558,600 | +0.09(+0.11%) |
Aug 05, 2014 | 81.49 | 82.14 | 79.97 | 80.06 | 543,528 | -1.71(-2.09%) |
Aug 04, 2014 | 79.25 | 82.35 | 78.80 | 81.77 | 562,932 | +2.69(+3.40%) |
Aug 01, 2014 | 79.86 | 80.99 | 77.14 | 79.08 | 1,164,812 | -1.11(-1.38%) |
Jul 31, 2014 | 81.52 | 82.26 | 80.16 | 80.19 | 975,128 | -2.35(-2.85%) |
Jul 30, 2014 | 83.71 | 83.91 | 81.08 | 82.54 | 887,052 | -1.34(-1.60%) |
Jul 29, 2014 | 84.33 | 84.87 | 83.56 | 83.88 | 347,116 | -0.28(-0.33%) |
Jul 28, 2014 | 84.90 | 85.08 | 83.80 | 84.16 | 265,814 | -0.53(-0.63%) |
Jul 25, 2014 | 84.68 | 85.06 | 83.85 | 84.69 | 297,021 | +0.08(+0.09%) |
Jul 24, 2014 | 85.58 | 85.74 | 83.96 | 84.61 | 555,899 | -1.36(-1.58%) |
Jul 23, 2014 | 86.25 | 86.54 | 85.85 | 85.97 | 288,325 | -0.13(-0.15%) |
Jul 22, 2014 | 86.06 | 86.72 | 85.53 | 86.10 | 330,821 | +0.99(+1.16%) |
Jul 21, 2014 | 84.88 | 85.11 | 84.07 | 85.11 | 342,955 | +0.07(+0.08%) |
Jul 18, 2014 | 84.56 | 85.28 | 84.21 | 85.04 | 272,486 | +0.66(+0.78%) |
Jul 17, 2014 | 84.54 | 84.89 | 83.86 | 84.38 | 453,449 | +0.48(+0.57%) |
Jul 16, 2014 | 83.80 | 84.00 | 83.15 | 83.90 | 278,560 | +0.10(+0.12%) |
Jul 15, 2014 | 83.36 | 83.84 | 82.91 | 83.80 | 274,257 | +0.44(+0.53%) |
Jul 14, 2014 | 84.15 | 84.64 | 82.77 | 83.36 | 503,425 | -0.71(-0.84%) |
Jul 11, 2014 | 83.56 | 84.09 | 82.90 | 84.07 | 215,990 | +0.51(+0.61%) |
Jul 10, 2014 | 83.12 | 83.92 | 82.73 | 83.56 | 381,931 | -0.13(-0.16%) |
Jul 09, 2014 | 81.76 | 83.86 | 81.32 | 83.69 | 489,118 | +1.95(+2.39%) |
Jul 08, 2014 | 81.51 | 82.27 | 81.04 | 81.74 | 482,499 | -0.01(-0.01%) |
Jul 07, 2014 | 83.11 | 83.67 | 81.43 | 81.75 | 662,979 | -1.36(-1.64%) |
Jul 03, 2014 | 84.35 | 83.11 | 83.11 | 83.11 | 538,100 | -1.24(-1.47%) |
Jul 02, 2014 | 84.92 | 85.29 | 84.27 | 84.35 | 248,738 | -0.86(-1.01%) |
Jul 01, 2014 | 83.98 | 85.21 | 83.98 | 85.21 | 317,307 | +1.17(+1.39%) |
Jun 30, 2014 | 83.81 | 84.32 | 83.63 | 84.04 | 392,883 | +0.08(+0.10%) |
Jun 27, 2014 | 83.97 | 84.33 | 83.32 | 83.96 | 411,582 | +0.00(+0.00%) |
Jun 26, 2014 | 83.64 | 84.20 | 83.33 | 83.96 | 466,430 | +0.45(+0.54%) |
Jun 25, 2014 | 83.05 | 84.24 | 82.70 | 83.51 | 278,855 | +0.51(+0.61%) |
Jun 24, 2014 | 82.87 | 83.83 | 82.46 | 83.00 | 670,473 | +0.16(+0.19%) |
Jun 23, 2014 | 82.14 | 83.46 | 82.06 | 82.84 | 581,100 | +0.74(+0.90%) |
Jun 20, 2014 | 82.05 | 82.63 | 81.56 | 82.10 | 2,223,483 | -0.34(-0.41%) |
Jun 19, 2014 | 82.68 | 82.81 | 82.17 | 82.44 | 644,631 | -0.37(-0.45%) |
Jun 18, 2014 | 82.90 | 83.01 | 81.04 | 82.81 | 928,125 | -0.16(-0.19%) |
Jun 17, 2014 | 83.41 | 83.62 | 82.78 | 82.97 | 389,931 | -0.49(-0.59%) |
Jun 16, 2014 | 83.00 | 83.54 | 82.63 | 83.46 | 503,589 | +0.58(+0.70%) |
Jun 13, 2014 | 82.64 | 82.91 | 81.66 | 82.88 | 424,111 | +0.04(+0.05%) |
Jun 12, 2014 | 82.87 | 83.14 | 81.58 | 82.84 | 422,635 | +0.04(+0.05%) |
Jun 11, 2014 | 83.30 | 83.79 | 82.75 | 82.80 | 321,157 | -0.49(-0.59%) |
Jun 10, 2014 | 83.62 | 84.23 | 82.89 | 83.29 | 544,340 | -0.68(-0.81%) |
Jun 06, 2014 | 83.45 | 84.18 | 83.26 | 83.97 | 501,051 | +0.83(+1.00%) |
Jun 05, 2014 | 83.74 | 83.85 | 82.63 | 83.14 | 331,067 | -0.39(-0.47%) |
Jun 04, 2014 | 82.54 | 83.56 | 82.53 | 83.53 | 440,202 | +0.83(+1.00%) |
Jun 03, 2014 | 82.54 | 83.07 | 82.50 | 82.70 | 292,099 | +0.23(+0.28%) |