Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 85.60 | 85.71 | 83.90 | 84.48 | 1,497,251 | -0.92(-1.08%) |
Sep 29, 2014 | 84.83 | 85.93 | 84.82 | 85.40 | 816,453 | -0.68(-0.79%) |
Sep 26, 2014 | 85.69 | 86.59 | 85.65 | 86.08 | 626,272 | +0.57(+0.67%) |
Sep 25, 2014 | 86.34 | 86.75 | 85.43 | 85.51 | 1,135,857 | -0.89(-1.03%) |
Sep 24, 2014 | 84.21 | 86.47 | 84.16 | 86.40 | 1,432,227 | +2.20(+2.61%) |
Sep 23, 2014 | 85.08 | 85.30 | 84.10 | 84.20 | 1,071,820 | -0.90(-1.06%) |
Sep 22, 2014 | 86.68 | 86.75 | 84.59 | 85.10 | 1,474,610 | -2.22(-2.54%) |
Sep 19, 2014 | 88.18 | 88.28 | 87.13 | 87.32 | 1,205,398 | -0.39(-0.44%) |
Sep 18, 2014 | 88.01 | 88.01 | 87.46 | 87.71 | 971,582 | +0.12(+0.14%) |
Sep 17, 2014 | 88.60 | 88.66 | 87.46 | 87.58 | 1,728,417 | -1.03(-1.16%) |
Sep 16, 2014 | 87.77 | 89.02 | 87.39 | 88.61 | 1,061,536 | +0.61(+0.70%) |
Sep 15, 2014 | 88.19 | 88.23 | 87.39 | 88.00 | 1,127,287 | -0.38(-0.44%) |
Sep 12, 2014 | 88.67 | 88.78 | 87.92 | 88.39 | 790,240 | -0.03(-0.03%) |
Sep 11, 2014 | 87.98 | 88.45 | 87.77 | 88.41 | 699,792 | +0.08(+0.09%) |
Sep 10, 2014 | 87.74 | 88.51 | 87.64 | 88.33 | 908,653 | -0.45(-0.50%) |
Sep 09, 2014 | 89.30 | 89.57 | 88.75 | 88.78 | 757,922 | -0.82(-0.92%) |
Sep 08, 2014 | 90.12 | 90.41 | 89.33 | 89.60 | 1,332,856 | -0.81(-0.90%) |
Sep 05, 2014 | 89.45 | 90.48 | 88.41 | 90.41 | 1,037,504 | +0.73(+0.81%) |
Sep 04, 2014 | 88.35 | 90.20 | 88.29 | 89.69 | 1,595,680 | +1.56(+1.76%) |
Sep 03, 2014 | 89.25 | 89.46 | 87.83 | 88.13 | 1,278,492 | -0.72(-0.81%) |
Sep 02, 2014 | 88.54 | 89.26 | 88.36 | 88.85 | 1,015,555 | +0.65(+0.73%) |
Aug 29, 2014 | 88.80 | 88.20 | 88.20 | 88.20 | 870,317 | -0.61(-0.69%) |
Aug 28, 2014 | 88.47 | 89.29 | 87.73 | 88.81 | 1,322,776 | -0.10(-0.11%) |
Aug 27, 2014 | 91.41 | 91.55 | 88.38 | 88.91 | 5,308,788 | +0.86(+0.97%) |
Aug 26, 2014 | 87.83 | 88.80 | 87.19 | 88.05 | 2,105,843 | +0.47(+0.54%) |
Aug 25, 2014 | 88.22 | 88.90 | 87.44 | 87.58 | 889,455 | -0.27(-0.31%) |
Aug 22, 2014 | 86.87 | 87.90 | 86.57 | 87.85 | 809,120 | +1.15(+1.33%) |
Aug 21, 2014 | 87.17 | 87.94 | 86.69 | 86.70 | 994,194 | -0.22(-0.25%) |
Aug 20, 2014 | 86.25 | 87.04 | 86.00 | 86.92 | 533,972 | +0.33(+0.38%) |
Aug 19, 2014 | 85.64 | 86.66 | 85.64 | 86.59 | 695,834 | +0.86(+1.00%) |
Aug 18, 2014 | 84.96 | 85.85 | 84.76 | 85.73 | 799,841 | +1.40(+1.66%) |
Aug 15, 2014 | 84.84 | 85.13 | 83.69 | 84.33 | 1,046,400 | -0.42(-0.49%) |
Aug 14, 2014 | 85.01 | 85.08 | 84.59 | 84.75 | 734,346 | +0.01(+0.01%) |
Aug 13, 2014 | 86.31 | 86.99 | 83.34 | 84.74 | 3,099,644 | -2.25(-2.58%) |
Aug 12, 2014 | 86.60 | 87.29 | 86.29 | 86.99 | 758,432 | +0.20(+0.23%) |
Aug 11, 2014 | 86.88 | 87.09 | 86.23 | 86.79 | 453,292 | +0.28(+0.32%) |
Aug 08, 2014 | 85.09 | 86.53 | 84.80 | 86.51 | 628,106 | +1.70(+2.00%) |
Aug 07, 2014 | 85.81 | 85.94 | 84.62 | 84.81 | 584,896 | -0.64(-0.75%) |
Aug 06, 2014 | 84.36 | 85.84 | 84.33 | 85.45 | 664,758 | +0.56(+0.66%) |
Aug 05, 2014 | 84.80 | 85.70 | 84.73 | 84.89 | 545,306 | -0.30(-0.35%) |
Aug 04, 2014 | 84.81 | 85.57 | 84.23 | 85.19 | 774,485 | +0.59(+0.69%) |
Aug 01, 2014 | 85.14 | 85.65 | 84.27 | 84.60 | 1,034,202 | -0.69(-0.81%) |
Jul 31, 2014 | 86.08 | 86.60 | 85.17 | 85.29 | 1,219,781 | -1.80(-2.07%) |
Jul 30, 2014 | 85.72 | 87.22 | 85.40 | 87.09 | 1,823,565 | +1.81(+2.12%) |
Jul 29, 2014 | 85.87 | 86.05 | 85.25 | 85.28 | 1,182,836 | -0.57(-0.66%) |
Jul 28, 2014 | 86.81 | 87.19 | 85.67 | 85.85 | 1,017,067 | -0.94(-1.09%) |
Jul 25, 2014 | 87.16 | 87.78 | 86.55 | 86.80 | 990,625 | -0.80(-0.92%) |
Jul 24, 2014 | 86.86 | 87.90 | 86.81 | 87.60 | 1,109,259 | +0.85(+0.98%) |
Jul 23, 2014 | 87.15 | 87.15 | 86.50 | 86.75 | 468,616 | -0.21(-0.24%) |
Jul 22, 2014 | 86.73 | 87.14 | 86.43 | 86.96 | 663,193 | +0.38(+0.43%) |
Jul 21, 2014 | 86.55 | 87.29 | 86.17 | 86.59 | 529,388 | -0.52(-0.59%) |
Jul 18, 2014 | 86.27 | 87.18 | 85.75 | 87.10 | 585,811 | +0.99(+1.15%) |
Jul 17, 2014 | 87.24 | 87.35 | 85.98 | 86.11 | 655,316 | -1.39(-1.59%) |
Jul 16, 2014 | 88.65 | 88.69 | 87.20 | 87.50 | 699,715 | -0.85(-0.96%) |
Jul 15, 2014 | 87.97 | 88.47 | 87.57 | 88.35 | 778,268 | +0.07(+0.08%) |
Jul 14, 2014 | 88.91 | 88.91 | 88.06 | 88.28 | 444,231 | -0.18(-0.21%) |
Jul 11, 2014 | 88.65 | 88.65 | 87.98 | 88.47 | 444,561 | -0.23(-0.26%) |
Jul 10, 2014 | 88.19 | 88.82 | 88.02 | 88.69 | 746,952 | -0.94(-1.04%) |
Jul 09, 2014 | 88.49 | 89.67 | 88.35 | 89.63 | 773,361 | +1.36(+1.54%) |
Jul 08, 2014 | 89.11 | 89.11 | 87.98 | 88.26 | 768,306 | -1.02(-1.14%) |
Jul 07, 2014 | 89.45 | 89.45 | 88.99 | 89.29 | 801,296 | -0.57(-0.63%) |
Jul 03, 2014 | 89.35 | 89.85 | 89.85 | 89.85 | 716,624 | +0.68(+0.76%) |
Jul 02, 2014 | 88.91 | 89.57 | 88.74 | 89.17 | 1,134,719 | +0.06(+0.07%) |