Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jul 01, 2014 | 87.75 | 89.54 | 87.75 | 89.11 | 1,124,697 | +1.51(+1.73%) |
Jun 30, 2014 | 87.72 | 87.91 | 87.25 | 87.60 | 606,871 | -0.23(-0.26%) |
Jun 27, 2014 | 87.21 | 87.95 | 87.11 | 87.83 | 812,835 | +0.46(+0.53%) |
Jun 26, 2014 | 87.32 | 87.38 | 86.68 | 87.36 | 909,477 | +0.13(+0.15%) |
Jun 25, 2014 | 86.68 | 87.47 | 86.51 | 87.23 | 1,044,490 | +0.45(+0.51%) |
Jun 24, 2014 | 87.01 | 87.15 | 86.46 | 86.79 | 734,067 | -0.48(-0.55%) |
Jun 23, 2014 | 86.94 | 87.38 | 86.92 | 87.27 | 549,966 | +0.19(+0.22%) |
Jun 20, 2014 | 87.36 | 87.36 | 86.84 | 87.08 | 1,291,658 | +0.32(+0.37%) |
Jun 19, 2014 | 87.25 | 87.39 | 86.42 | 86.75 | 775,720 | -0.54(-0.62%) |
Jun 18, 2014 | 86.63 | 87.35 | 86.21 | 87.29 | 727,166 | +0.41(+0.47%) |
Jun 17, 2014 | 86.27 | 87.14 | 86.07 | 86.88 | 634,321 | +0.42(+0.48%) |
Jun 16, 2014 | 86.20 | 86.67 | 85.76 | 86.47 | 628,244 | +0.26(+0.30%) |
Jun 13, 2014 | 86.13 | 86.35 | 85.81 | 86.20 | 622,542 | +0.07(+0.08%) |
Jun 12, 2014 | 86.96 | 87.01 | 85.80 | 86.14 | 855,898 | -0.81(-0.93%) |
Jun 11, 2014 | 87.14 | 87.24 | 86.61 | 86.94 | 566,636 | -0.61(-0.70%) |
Jun 10, 2014 | 87.15 | 87.85 | 87.04 | 87.55 | 727,002 | +0.31(+0.36%) |
Jun 06, 2014 | 86.84 | 87.34 | 86.39 | 87.24 | 1,234,385 | +0.47(+0.54%) |
Jun 05, 2014 | 87.05 | 87.06 | 86.26 | 86.77 | 1,022,066 | -0.26(-0.30%) |
Jun 04, 2014 | 86.24 | 87.05 | 86.20 | 87.03 | 1,072,440 | +0.64(+0.74%) |
Jun 03, 2014 | 85.87 | 86.69 | 85.72 | 86.40 | 1,147,224 | +0.09(+0.10%) |