Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 85.75 | 85.82 | 85.67 | 85.69 | 2,973,761 | -0.05(-0.06%) |
Sep 29, 2014 | 85.73 | 85.79 | 85.65 | 85.74 | 9,223,903 | +0.09(+0.11%) |
Sep 26, 2014 | 85.65 | 85.67 | 85.51 | 85.65 | 2,202,265 | -0.01(-0.01%) |
Sep 25, 2014 | 85.58 | 85.68 | 85.58 | 85.66 | 1,479,478 | +0.16(+0.19%) |
Sep 24, 2014 | 85.66 | 85.66 | 85.47 | 85.49 | 1,065,437 | -0.05(-0.06%) |
Sep 23, 2014 | 85.53 | 85.56 | 85.47 | 85.55 | 898,013 | +0.08(+0.09%) |
Sep 22, 2014 | 85.49 | 85.53 | 85.41 | 85.47 | 754,327 | +0.12(+0.14%) |
Sep 19, 2014 | 85.25 | 85.39 | 85.21 | 85.35 | 1,184,083 | +0.14(+0.17%) |
Sep 18, 2014 | 85.21 | 85.25 | 85.17 | 85.21 | 901,024 | +0.01(+0.01%) |
Sep 17, 2014 | 85.40 | 85.47 | 85.19 | 85.20 | 900,579 | -0.09(-0.11%) |
Sep 16, 2014 | 85.36 | 85.42 | 85.29 | 85.29 | 1,083,591 | +0.00(+0.00%) |
Sep 15, 2014 | 85.39 | 85.41 | 85.28 | 85.29 | 1,541,763 | -0.02(-0.02%) |
Sep 12, 2014 | 85.36 | 85.40 | 85.28 | 85.31 | 1,690,532 | -0.17(-0.20%) |
Sep 11, 2014 | 85.61 | 85.65 | 85.47 | 85.48 | 959,447 | -0.09(-0.10%) |
Sep 10, 2014 | 85.58 | 85.61 | 85.53 | 85.57 | 1,240,720 | -0.12(-0.14%) |
Sep 09, 2014 | 85.73 | 85.78 | 85.67 | 85.69 | 877,994 | -0.12(-0.14%) |
Sep 08, 2014 | 85.99 | 86.02 | 85.80 | 85.80 | 1,140,033 | -0.09(-0.10%) |
Sep 05, 2014 | 85.95 | 86.02 | 85.83 | 85.89 | 1,016,722 | -0.05(-0.05%) |
Sep 04, 2014 | 85.95 | 86.02 | 85.86 | 85.94 | 1,666,758 | -0.11(-0.13%) |
Sep 03, 2014 | 85.91 | 86.06 | 85.89 | 86.05 | 1,670,226 | +0.09(+0.11%) |
Sep 02, 2014 | 86.03 | 86.04 | 85.96 | 85.95 | 1,310,653 | -0.26(-0.31%) |
Aug 29, 2014 | 86.23 | 86.22 | 86.22 | 86.22 | 1,879,368 | -0.03(-0.04%) |
Aug 28, 2014 | 86.20 | 86.27 | 86.15 | 86.25 | 1,433,413 | +0.17(+0.20%) |
Aug 27, 2014 | 86.02 | 86.12 | 86.00 | 86.08 | 1,104,816 | +0.11(+0.13%) |
Aug 26, 2014 | 86.02 | 86.02 | 85.93 | 85.97 | 693,128 | +0.01(+0.01%) |
Aug 25, 2014 | 85.99 | 85.99 | 85.86 | 85.96 | 4,431,211 | +0.07(+0.08%) |
Aug 22, 2014 | 85.86 | 85.93 | 85.72 | 85.89 | 1,022,943 | -0.02(-0.02%) |
Aug 21, 2014 | 85.83 | 85.92 | 85.80 | 85.90 | 989,342 | +0.15(+0.17%) |
Aug 20, 2014 | 85.87 | 85.87 | 85.73 | 85.75 | 1,185,639 | -0.09(-0.11%) |
Aug 19, 2014 | 86.04 | 86.08 | 85.83 | 85.85 | 2,322,559 | -0.12(-0.14%) |
Aug 18, 2014 | 86.07 | 86.09 | 85.94 | 85.97 | 1,816,977 | -0.18(-0.21%) |
Aug 15, 2014 | 86.00 | 86.31 | 85.92 | 86.15 | 3,307,973 | +0.21(+0.25%) |
Aug 14, 2014 | 85.96 | 85.98 | 85.87 | 85.93 | 1,368,592 | +0.05(+0.05%) |
Aug 13, 2014 | 85.79 | 85.90 | 85.75 | 85.89 | 4,428,606 | +0.17(+0.20%) |
Aug 12, 2014 | 85.79 | 85.79 | 85.69 | 85.72 | 1,117,500 | -0.04(-0.05%) |
Aug 11, 2014 | 85.76 | 85.83 | 85.72 | 85.75 | 2,083,007 | +0.01(+0.01%) |
Aug 08, 2014 | 85.82 | 85.94 | 85.73 | 85.75 | 1,708,308 | +0.03(+0.04%) |
Aug 07, 2014 | 85.60 | 85.76 | 85.53 | 85.72 | 1,590,028 | +0.16(+0.19%) |
Aug 06, 2014 | 85.66 | 85.66 | 85.53 | 85.55 | 904,101 | +0.01(+0.01%) |
Aug 05, 2014 | 85.54 | 85.61 | 85.41 | 85.54 | 2,392,021 | +0.00(+0.00%) |
Aug 04, 2014 | 85.61 | 85.66 | 85.54 | 85.54 | 1,909,510 | -0.02(-0.02%) |
Aug 01, 2014 | 85.36 | 85.60 | 85.26 | 85.56 | 1,357,747 | +0.32(+0.38%) |
Jul 31, 2014 | 85.21 | 85.36 | 85.20 | 85.24 | 1,362,693 | -0.11(-0.13%) |
Jul 30, 2014 | 85.49 | 85.52 | 85.31 | 85.35 | 1,591,082 | -0.31(-0.36%) |
Jul 29, 2014 | 85.64 | 85.68 | 85.56 | 85.65 | 3,804,668 | +0.09(+0.10%) |
Jul 28, 2014 | 85.58 | 85.63 | 85.50 | 85.57 | 860,103 | +0.02(+0.02%) |
Jul 25, 2014 | 85.57 | 85.60 | 85.50 | 85.55 | 646,961 | +0.16(+0.19%) |
Jul 24, 2014 | 85.54 | 85.54 | 85.39 | 85.39 | 1,090,635 | -0.27(-0.31%) |
Jul 23, 2014 | 85.68 | 85.72 | 85.61 | 85.65 | 909,703 | +0.02(+0.02%) |
Jul 22, 2014 | 85.59 | 85.64 | 85.51 | 85.64 | 926,158 | +0.14(+0.16%) |
Jul 21, 2014 | 85.57 | 85.64 | 85.50 | 85.50 | 748,430 | +0.03(+0.04%) |
Jul 18, 2014 | 85.51 | 85.55 | 85.43 | 85.46 | 694,729 | -0.09(-0.11%) |
Jul 17, 2014 | 85.46 | 85.59 | 85.39 | 85.56 | 1,480,349 | +0.25(+0.29%) |
Jul 16, 2014 | 85.30 | 85.33 | 85.26 | 85.31 | 927,271 | +0.07(+0.08%) |
Jul 15, 2014 | 85.28 | 85.42 | 85.21 | 85.24 | 843,687 | -0.11(-0.13%) |
Jul 14, 2014 | 85.38 | 85.39 | 85.29 | 85.35 | 907,904 | -0.07(-0.08%) |
Jul 11, 2014 | 85.42 | 85.50 | 85.40 | 85.42 | 775,487 | +0.12(+0.14%) |
Jul 10, 2014 | 85.43 | 85.44 | 85.30 | 85.30 | 1,011,509 | +0.04(+0.05%) |
Jul 09, 2014 | 85.20 | 85.32 | 85.12 | 85.26 | 1,003,848 | +0.07(+0.08%) |
Jul 08, 2014 | 85.17 | 85.28 | 85.17 | 85.19 | 2,586,574 | +0.17(+0.20%) |
Jul 07, 2014 | 85.04 | 85.09 | 85.00 | 85.02 | 1,601,622 | +0.02(+0.03%) |
Jul 03, 2014 | 84.94 | 84.99 | 84.99 | 84.99 | 810,868 | -0.05(-0.06%) |
Jul 02, 2014 | 85.25 | 85.25 | 85.05 | 85.05 | 1,354,533 | -0.30(-0.35%) |