Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 87.58 | 87.64 | 87.48 | 87.62 | 161,279 | +0.03(+0.04%) |
Sep 29, 2014 | 87.60 | 87.64 | 87.57 | 87.59 | 214,064 | +0.09(+0.10%) |
Sep 26, 2014 | 87.65 | 87.65 | 87.44 | 87.50 | 193,896 | -0.22(-0.25%) |
Sep 25, 2014 | 87.60 | 87.72 | 87.56 | 87.72 | 231,961 | +0.31(+0.36%) |
Sep 24, 2014 | 87.52 | 87.55 | 87.40 | 87.40 | 196,228 | -0.10(-0.11%) |
Sep 23, 2014 | 87.42 | 87.57 | 87.40 | 87.50 | 469,644 | +0.07(+0.08%) |
Sep 22, 2014 | 87.34 | 87.47 | 87.34 | 87.43 | 207,426 | +0.06(+0.07%) |
Sep 19, 2014 | 87.32 | 87.40 | 87.25 | 87.36 | 171,789 | +0.09(+0.11%) |
Sep 18, 2014 | 87.24 | 87.28 | 87.22 | 87.27 | 211,658 | +0.09(+0.11%) |
Sep 17, 2014 | 87.18 | 87.29 | 87.12 | 87.18 | 230,015 | +0.06(+0.06%) |
Sep 16, 2014 | 87.16 | 87.24 | 87.12 | 87.12 | 233,424 | -0.07(-0.08%) |
Sep 15, 2014 | 87.20 | 87.27 | 87.08 | 87.20 | 176,598 | +0.14(+0.16%) |
Sep 12, 2014 | 87.20 | 87.22 | 87.05 | 87.06 | 247,865 | -0.17(-0.20%) |
Sep 11, 2014 | 87.32 | 87.36 | 87.23 | 87.23 | 138,366 | +0.05(+0.06%) |
Sep 10, 2014 | 87.32 | 87.33 | 87.18 | 87.18 | 178,537 | -0.15(-0.17%) |
Sep 09, 2014 | 87.35 | 87.40 | 87.32 | 87.33 | 134,106 | -0.08(-0.09%) |
Sep 08, 2014 | 87.47 | 87.55 | 87.36 | 87.41 | 167,774 | +0.00(+0.00%) |
Sep 05, 2014 | 87.40 | 87.54 | 87.35 | 87.41 | 258,569 | +0.06(+0.07%) |
Sep 04, 2014 | 87.36 | 87.44 | 87.24 | 87.35 | 197,322 | -0.10(-0.12%) |
Sep 03, 2014 | 87.44 | 87.47 | 87.36 | 87.45 | 137,995 | -0.05(-0.05%) |
Sep 02, 2014 | 87.60 | 87.60 | 87.44 | 87.50 | 195,364 | -0.19(-0.22%) |
Aug 29, 2014 | 87.67 | 87.69 | 87.69 | 87.69 | 184,164 | +0.09(+0.10%) |
Aug 28, 2014 | 87.55 | 87.68 | 87.53 | 87.60 | 149,069 | +0.08(+0.09%) |
Aug 27, 2014 | 87.56 | 87.56 | 87.38 | 87.52 | 155,786 | +0.10(+0.11%) |
Aug 26, 2014 | 87.40 | 87.46 | 87.25 | 87.43 | 224,969 | +0.08(+0.09%) |
Aug 25, 2014 | 87.34 | 87.36 | 87.21 | 87.35 | 181,496 | +0.03(+0.04%) |
Aug 22, 2014 | 87.31 | 87.35 | 87.21 | 87.32 | 165,872 | +0.01(+0.01%) |
Aug 21, 2014 | 87.25 | 87.32 | 87.25 | 87.30 | 184,488 | +0.12(+0.13%) |
Aug 20, 2014 | 87.31 | 87.31 | 87.10 | 87.19 | 358,820 | +0.13(+0.15%) |
Aug 19, 2014 | 87.35 | 87.35 | 87.06 | 87.06 | 331,894 | -0.22(-0.25%) |
Aug 18, 2014 | 87.32 | 87.34 | 87.11 | 87.28 | 254,868 | +0.04(+0.05%) |
Aug 15, 2014 | 87.16 | 87.36 | 87.12 | 87.24 | 277,412 | +0.12(+0.14%) |
Aug 14, 2014 | 87.16 | 87.20 | 87.04 | 87.12 | 303,702 | +0.07(+0.08%) |
Aug 13, 2014 | 86.99 | 87.14 | 86.99 | 87.04 | 302,348 | +0.03(+0.04%) |
Aug 12, 2014 | 86.98 | 87.08 | 86.96 | 87.01 | 206,553 | +0.06(+0.07%) |
Aug 11, 2014 | 87.00 | 87.06 | 86.88 | 86.95 | 180,755 | -0.06(-0.06%) |
Aug 08, 2014 | 86.93 | 87.06 | 86.91 | 87.00 | 171,230 | +0.07(+0.08%) |
Aug 07, 2014 | 86.86 | 86.97 | 86.77 | 86.93 | 246,148 | +0.11(+0.13%) |
Aug 06, 2014 | 86.69 | 86.86 | 86.68 | 86.82 | 150,975 | +0.26(+0.30%) |
Aug 05, 2014 | 86.66 | 86.69 | 86.56 | 86.56 | 248,287 | -0.06(-0.07%) |
Aug 04, 2014 | 86.77 | 86.77 | 86.56 | 86.62 | 154,462 | -0.29(-0.33%) |
Aug 01, 2014 | 86.67 | 86.91 | 86.60 | 86.91 | 291,660 | +0.31(+0.36%) |
Jul 31, 2014 | 86.36 | 86.60 | 86.36 | 86.60 | 175,001 | +0.11(+0.13%) |
Jul 30, 2014 | 86.77 | 86.77 | 86.45 | 86.48 | 236,202 | -0.35(-0.40%) |
Jul 29, 2014 | 87.02 | 87.02 | 86.76 | 86.83 | 172,108 | +0.06(+0.07%) |
Jul 28, 2014 | 86.68 | 86.81 | 86.60 | 86.77 | 120,394 | +0.03(+0.04%) |
Jul 25, 2014 | 86.68 | 86.84 | 86.67 | 86.74 | 187,753 | +0.17(+0.19%) |
Jul 24, 2014 | 86.67 | 86.67 | 86.55 | 86.57 | 214,504 | -0.14(-0.17%) |
Jul 23, 2014 | 86.60 | 86.74 | 86.55 | 86.72 | 140,659 | +0.13(+0.15%) |
Jul 22, 2014 | 86.52 | 86.63 | 86.46 | 86.59 | 170,974 | +0.09(+0.10%) |
Jul 21, 2014 | 86.47 | 86.60 | 86.43 | 86.50 | 182,611 | +0.11(+0.13%) |
Jul 18, 2014 | 86.41 | 86.48 | 86.29 | 86.39 | 177,915 | -0.02(-0.02%) |
Jul 17, 2014 | 86.29 | 86.41 | 86.25 | 86.41 | 223,868 | +0.15(+0.18%) |
Jul 16, 2014 | 86.09 | 86.27 | 86.09 | 86.25 | 140,347 | +0.21(+0.24%) |
Jul 15, 2014 | 86.03 | 86.08 | 85.94 | 86.05 | 195,123 | +0.12(+0.14%) |
Jul 14, 2014 | 85.95 | 86.00 | 85.86 | 85.93 | 210,942 | -0.07(-0.08%) |
Jul 11, 2014 | 85.98 | 86.08 | 85.92 | 86.00 | 242,093 | -0.03(-0.04%) |
Jul 10, 2014 | 85.95 | 86.03 | 85.90 | 86.03 | 178,454 | +0.11(+0.13%) |
Jul 09, 2014 | 85.82 | 85.95 | 85.74 | 85.92 | 223,193 | +0.02(+0.03%) |
Jul 08, 2014 | 85.97 | 85.98 | 85.82 | 85.90 | 202,076 | +0.13(+0.15%) |
Jul 07, 2014 | 85.88 | 85.96 | 85.74 | 85.77 | 215,691 | -0.06(-0.07%) |
Jul 03, 2014 | 85.88 | 85.83 | 85.83 | 85.83 | 139,451 | +0.02(+0.03%) |
Jul 02, 2014 | 86.17 | 86.17 | 85.81 | 85.81 | 328,771 | -0.38(-0.44%) |