Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 86.82 | 86.82 | 86.82 | 86.82 | 123,254 | +0.03(+0.03%) |
Aug 28, 2014 | 87.47 | 87.59 | 86.66 | 86.80 | 187,281 | -0.78(-0.89%) |
Aug 27, 2014 | 87.26 | 87.98 | 86.96 | 87.58 | 257,646 | +0.59(+0.67%) |
Aug 26, 2014 | 87.41 | 87.42 | 86.92 | 86.99 | 200,147 | -0.56(-0.64%) |
Aug 25, 2014 | 87.81 | 88.12 | 87.42 | 87.55 | 169,280 | +0.22(+0.25%) |
Aug 22, 2014 | 87.88 | 88.04 | 87.31 | 87.33 | 172,792 | -0.44(-0.50%) |
Aug 21, 2014 | 87.25 | 87.87 | 87.07 | 87.77 | 216,710 | +0.48(+0.55%) |
Aug 20, 2014 | 87.12 | 87.45 | 86.68 | 87.29 | 201,328 | +0.06(+0.07%) |
Aug 19, 2014 | 86.29 | 87.81 | 86.29 | 87.23 | 536,349 | +1.15(+1.33%) |
Aug 18, 2014 | 85.03 | 86.34 | 85.01 | 86.08 | 206,993 | +1.47(+1.74%) |
Aug 15, 2014 | 85.19 | 85.46 | 83.99 | 84.62 | 295,656 | -0.42(-0.49%) |
Aug 14, 2014 | 84.27 | 85.35 | 83.70 | 85.03 | 324,618 | +0.83(+0.99%) |
Aug 13, 2014 | 81.95 | 84.28 | 81.95 | 84.20 | 359,470 | +2.84(+3.49%) |
Aug 12, 2014 | 81.52 | 82.18 | 80.96 | 81.36 | 370,984 | -0.14(-0.17%) |
Aug 11, 2014 | 81.57 | 82.92 | 81.17 | 81.49 | 342,463 | +0.99(+1.23%) |
Aug 08, 2014 | 79.07 | 80.69 | 78.98 | 80.50 | 408,251 | +1.44(+1.82%) |
Aug 07, 2014 | 76.12 | 79.24 | 76.00 | 79.06 | 502,625 | +3.19(+4.21%) |
Aug 06, 2014 | 75.92 | 76.27 | 75.43 | 75.87 | 280,702 | -0.48(-0.62%) |
Aug 05, 2014 | 75.61 | 76.78 | 75.20 | 76.34 | 355,162 | +0.57(+0.75%) |
Aug 04, 2014 | 76.49 | 76.88 | 75.39 | 75.77 | 333,795 | -0.95(-1.24%) |
Aug 01, 2014 | 76.83 | 77.89 | 75.81 | 76.72 | 512,681 | -0.43(-0.56%) |
Jul 31, 2014 | 78.48 | 78.93 | 77.15 | 77.16 | 412,090 | -1.82(-2.30%) |
Jul 30, 2014 | 79.11 | 79.55 | 78.71 | 78.97 | 334,702 | +0.07(+0.09%) |
Jul 29, 2014 | 79.41 | 79.74 | 78.90 | 78.90 | 368,936 | -0.55(-0.69%) |
Jul 28, 2014 | 79.40 | 79.65 | 78.99 | 79.46 | 384,599 | +0.20(+0.25%) |
Jul 25, 2014 | 79.05 | 79.48 | 78.93 | 79.26 | 440,067 | +0.00(+0.00%) |
Jul 24, 2014 | 79.13 | 79.35 | 78.65 | 79.26 | 387,466 | +0.14(+0.17%) |
Jul 23, 2014 | 79.05 | 79.14 | 78.49 | 79.13 | 289,001 | +0.17(+0.22%) |
Jul 22, 2014 | 78.96 | 79.31 | 78.47 | 78.96 | 300,441 | +0.64(+0.81%) |
Jul 21, 2014 | 77.95 | 78.68 | 77.78 | 78.32 | 348,875 | +0.20(+0.26%) |
Jul 18, 2014 | 76.92 | 78.34 | 76.86 | 78.12 | 342,562 | +1.34(+1.75%) |
Jul 17, 2014 | 77.83 | 78.55 | 76.74 | 76.77 | 373,960 | -1.08(-1.38%) |
Jul 16, 2014 | 79.37 | 79.52 | 77.85 | 77.85 | 469,081 | -0.96(-1.22%) |
Jul 15, 2014 | 78.68 | 79.52 | 78.30 | 78.81 | 234,533 | +0.09(+0.12%) |
Jul 14, 2014 | 78.80 | 79.14 | 78.07 | 78.72 | 415,984 | +0.55(+0.71%) |
Jul 11, 2014 | 78.47 | 78.77 | 77.65 | 78.17 | 306,759 | -0.26(-0.34%) |
Jul 10, 2014 | 77.27 | 78.63 | 76.92 | 78.43 | 514,310 | +0.32(+0.41%) |
Jul 09, 2014 | 78.73 | 78.96 | 77.79 | 78.11 | 449,891 | -0.14(-0.18%) |
Jul 08, 2014 | 79.35 | 79.48 | 77.86 | 78.25 | 433,178 | -1.12(-1.41%) |
Jul 07, 2014 | 79.77 | 79.77 | 79.10 | 79.37 | 274,725 | -0.43(-0.54%) |
Jul 03, 2014 | 80.35 | 79.80 | 79.80 | 79.80 | 365,653 | -0.14(-0.18%) |
Jul 02, 2014 | 80.62 | 81.12 | 79.85 | 79.95 | 327,543 | -0.96(-1.19%) |
Jul 01, 2014 | 80.63 | 81.46 | 79.96 | 80.91 | 742,883 | +0.64(+0.79%) |
Jun 30, 2014 | 80.19 | 80.35 | 79.35 | 80.27 | 492,901 | +0.31(+0.38%) |
Jun 27, 2014 | 79.02 | 80.24 | 78.92 | 79.97 | 1,012,414 | +0.54(+0.68%) |
Jun 26, 2014 | 79.89 | 79.95 | 78.96 | 79.42 | 275,849 | -0.47(-0.58%) |
Jun 25, 2014 | 79.80 | 80.01 | 79.59 | 79.89 | 379,955 | +0.20(+0.26%) |
Jun 24, 2014 | 81.47 | 81.67 | 79.62 | 79.69 | 387,529 | -2.05(-2.50%) |
Jun 23, 2014 | 82.35 | 82.54 | 81.72 | 81.73 | 275,488 | -0.71(-0.86%) |
Jun 20, 2014 | 82.49 | 83.12 | 82.13 | 82.44 | 585,691 | -0.16(-0.20%) |
Jun 19, 2014 | 83.04 | 83.67 | 82.10 | 82.60 | 382,807 | -0.45(-0.54%) |
Jun 18, 2014 | 84.06 | 84.38 | 82.19 | 83.05 | 497,800 | -0.80(-0.95%) |
Jun 17, 2014 | 83.50 | 84.25 | 82.94 | 83.85 | 427,856 | +0.32(+0.39%) |
Jun 16, 2014 | 83.67 | 84.06 | 83.27 | 83.53 | 354,177 | -0.35(-0.41%) |
Jun 13, 2014 | 84.17 | 84.36 | 83.77 | 83.88 | 372,659 | -0.25(-0.30%) |
Jun 12, 2014 | 85.67 | 85.68 | 83.91 | 84.13 | 267,965 | -1.60(-1.86%) |
Jun 11, 2014 | 86.63 | 86.77 | 85.57 | 85.73 | 316,968 | -1.34(-1.54%) |
Jun 10, 2014 | 87.31 | 87.54 | 86.27 | 87.07 | 425,438 | +0.08(+0.10%) |
Jun 06, 2014 | 86.56 | 87.19 | 86.54 | 86.98 | 407,929 | +0.59(+0.68%) |
Jun 05, 2014 | 86.19 | 86.60 | 85.87 | 86.40 | 353,543 | +0.58(+0.67%) |
Jun 04, 2014 | 85.66 | 86.20 | 85.42 | 85.82 | 330,808 | +0.03(+0.04%) |
Jun 03, 2014 | 85.17 | 86.11 | 85.17 | 85.79 | 344,403 | +0.07(+0.08%) |