Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 83.83 | 84.13 | 84.13 | 84.13 | 752,393 | +0.76(+0.91%) |
Aug 28, 2014 | 83.26 | 83.71 | 82.81 | 83.38 | 500,033 | -0.13(-0.16%) |
Aug 27, 2014 | 83.35 | 83.63 | 82.93 | 83.51 | 520,771 | +0.06(+0.08%) |
Aug 26, 2014 | 83.16 | 83.92 | 82.94 | 83.45 | 760,369 | +0.58(+0.69%) |
Aug 25, 2014 | 83.09 | 83.33 | 82.66 | 82.87 | 828,160 | +0.25(+0.30%) |
Aug 22, 2014 | 82.98 | 83.41 | 82.60 | 82.62 | 671,229 | -0.59(-0.71%) |
Aug 21, 2014 | 82.71 | 83.48 | 82.71 | 83.21 | 695,731 | +0.58(+0.71%) |
Aug 20, 2014 | 82.37 | 82.90 | 82.03 | 82.63 | 514,964 | +0.47(+0.57%) |
Aug 19, 2014 | 82.18 | 82.74 | 81.87 | 82.16 | 709,905 | +0.07(+0.09%) |
Aug 18, 2014 | 82.27 | 82.66 | 82.05 | 82.09 | 1,037,746 | +0.20(+0.24%) |
Aug 15, 2014 | 82.41 | 82.64 | 81.66 | 81.89 | 1,658,756 | -0.30(-0.37%) |
Aug 14, 2014 | 81.75 | 82.32 | 81.53 | 82.20 | 814,100 | +0.67(+0.82%) |
Aug 13, 2014 | 80.67 | 81.75 | 80.35 | 81.53 | 854,299 | +1.11(+1.38%) |
Aug 12, 2014 | 79.82 | 80.63 | 79.74 | 80.41 | 993,618 | +0.36(+0.45%) |
Aug 11, 2014 | 79.23 | 80.47 | 78.77 | 80.06 | 1,099,633 | +1.26(+1.60%) |
Aug 08, 2014 | 78.10 | 78.79 | 77.79 | 78.79 | 1,054,454 | +0.87(+1.12%) |
Aug 07, 2014 | 78.70 | 78.85 | 77.69 | 77.92 | 1,132,577 | -0.36(-0.46%) |
Aug 06, 2014 | 77.60 | 78.69 | 77.54 | 78.28 | 640,318 | +0.42(+0.54%) |
Aug 05, 2014 | 78.63 | 79.04 | 77.57 | 77.86 | 726,265 | -1.20(-1.52%) |
Aug 04, 2014 | 78.12 | 79.29 | 77.96 | 79.06 | 655,375 | +1.08(+1.39%) |
Aug 01, 2014 | 77.82 | 79.01 | 77.80 | 77.98 | 2,081,785 | -0.01(-0.01%) |
Jul 31, 2014 | 80.18 | 80.37 | 77.89 | 77.98 | 1,339,288 | -2.61(-3.24%) |
Jul 30, 2014 | 81.39 | 81.39 | 80.15 | 80.59 | 1,232,771 | -0.20(-0.24%) |
Jul 29, 2014 | 81.96 | 81.96 | 80.63 | 80.79 | 1,122,460 | -0.78(-0.96%) |
Jul 28, 2014 | 82.17 | 82.26 | 81.34 | 81.57 | 1,010,108 | -0.56(-0.68%) |
Jul 25, 2014 | 84.53 | 85.16 | 81.18 | 82.13 | 1,667,851 | -0.77(-0.93%) |
Jul 24, 2014 | 82.24 | 82.95 | 81.40 | 82.90 | 985,644 | +0.78(+0.95%) |
Jul 23, 2014 | 81.71 | 82.25 | 81.43 | 82.12 | 614,350 | +0.46(+0.56%) |
Jul 22, 2014 | 81.18 | 81.76 | 80.96 | 81.66 | 603,471 | +0.68(+0.84%) |
Jul 21, 2014 | 80.51 | 81.17 | 80.04 | 80.98 | 458,551 | -0.09(-0.11%) |
Jul 18, 2014 | 80.02 | 81.17 | 79.97 | 81.07 | 515,777 | +1.16(+1.45%) |
Jul 17, 2014 | 80.56 | 81.06 | 79.82 | 79.91 | 580,715 | -0.94(-1.16%) |
Jul 16, 2014 | 81.12 | 81.31 | 80.42 | 80.85 | 551,253 | +0.05(+0.07%) |
Jul 15, 2014 | 80.32 | 80.92 | 80.15 | 80.80 | 721,748 | +0.36(+0.45%) |
Jul 14, 2014 | 80.58 | 80.84 | 80.32 | 80.44 | 652,231 | +0.50(+0.63%) |
Jul 11, 2014 | 79.43 | 80.14 | 79.17 | 79.94 | 594,188 | +0.61(+0.77%) |
Jul 10, 2014 | 78.51 | 79.46 | 78.45 | 79.33 | 641,163 | -0.26(-0.33%) |
Jul 09, 2014 | 79.39 | 79.73 | 78.80 | 79.59 | 588,048 | -0.24(-0.30%) |
Jul 08, 2014 | 79.95 | 80.12 | 79.35 | 79.83 | 779,981 | -0.47(-0.58%) |
Jul 07, 2014 | 80.61 | 80.63 | 79.76 | 80.30 | 696,196 | -0.39(-0.49%) |
Jul 03, 2014 | 80.24 | 80.69 | 80.69 | 80.69 | 544,749 | +0.88(+1.10%) |
Jul 02, 2014 | 80.47 | 80.84 | 79.61 | 79.81 | 1,302,155 | -0.91(-1.12%) |
Jul 01, 2014 | 78.67 | 80.85 | 78.67 | 80.72 | 924,571 | +2.14(+2.73%) |
Jun 30, 2014 | 78.55 | 78.86 | 77.86 | 78.58 | 1,186,286 | -0.22(-0.28%) |
Jun 27, 2014 | 77.98 | 78.92 | 77.98 | 78.80 | 790,156 | +0.82(+1.06%) |
Jun 26, 2014 | 77.69 | 78.04 | 77.04 | 77.98 | 715,112 | +0.22(+0.28%) |
Jun 25, 2014 | 77.57 | 77.98 | 77.24 | 77.76 | 1,329,071 | -0.17(-0.22%) |
Jun 24, 2014 | 77.61 | 78.55 | 77.47 | 77.93 | 787,303 | -0.04(-0.05%) |
Jun 23, 2014 | 77.41 | 78.04 | 76.99 | 77.97 | 677,517 | +0.48(+0.62%) |
Jun 20, 2014 | 75.98 | 77.65 | 75.98 | 77.48 | 981,460 | +0.66(+0.86%) |
Jun 19, 2014 | 79.25 | 79.85 | 75.78 | 76.82 | 680,867 | -0.71(-0.91%) |
Jun 18, 2014 | 77.69 | 77.69 | 76.68 | 77.53 | 532,269 | +0.59(+0.77%) |
Jun 17, 2014 | 76.69 | 77.29 | 76.42 | 76.94 | 546,120 | +0.28(+0.36%) |
Jun 16, 2014 | 75.73 | 76.92 | 75.73 | 76.66 | 621,372 | -0.22(-0.28%) |
Jun 13, 2014 | 77.09 | 77.10 | 76.32 | 76.87 | 484,843 | -0.06(-0.08%) |
Jun 12, 2014 | 76.56 | 77.78 | 76.56 | 76.94 | 584,633 | -0.70(-0.90%) |
Jun 11, 2014 | 77.34 | 77.76 | 77.19 | 77.64 | 498,591 | -0.28(-0.36%) |
Jun 10, 2014 | 77.93 | 78.42 | 77.71 | 77.91 | 625,492 | -0.07(-0.09%) |
Jun 06, 2014 | 77.46 | 78.30 | 77.40 | 77.98 | 758,482 | +0.61(+0.79%) |
Jun 05, 2014 | 76.71 | 77.52 | 76.50 | 77.38 | 627,299 | +0.72(+0.94%) |
Jun 04, 2014 | 76.38 | 76.92 | 76.19 | 76.66 | 667,609 | +0.31(+0.41%) |
Jun 03, 2014 | 76.51 | 76.73 | 76.16 | 76.34 | 964,287 | -0.56(-0.73%) |