Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 87.25 | 87.09 | 87.09 | 87.09 | 976,943 | +0.17(+0.20%) |
Aug 28, 2014 | 86.46 | 87.15 | 86.38 | 86.92 | 1,130,839 | +0.18(+0.21%) |
Aug 27, 2014 | 86.32 | 86.86 | 86.32 | 86.74 | 786,581 | +0.23(+0.27%) |
Aug 26, 2014 | 86.37 | 86.73 | 86.09 | 86.51 | 692,604 | +0.28(+0.32%) |
Aug 25, 2014 | 86.15 | 86.39 | 85.87 | 86.23 | 864,009 | +0.43(+0.50%) |
Aug 22, 2014 | 86.09 | 86.41 | 85.73 | 85.81 | 1,177,612 | -0.44(-0.51%) |
Aug 21, 2014 | 85.67 | 86.40 | 85.36 | 86.25 | 1,044,085 | +0.75(+0.88%) |
Aug 20, 2014 | 85.18 | 85.61 | 84.95 | 85.50 | 1,741,589 | +0.12(+0.14%) |
Aug 19, 2014 | 85.62 | 85.69 | 85.43 | 85.37 | 1,112,949 | +0.02(+0.02%) |
Aug 18, 2014 | 85.07 | 85.43 | 85.02 | 85.36 | 1,114,531 | +0.58(+0.69%) |
Aug 15, 2014 | 84.83 | 84.88 | 84.05 | 84.78 | 1,633,814 | +0.18(+0.21%) |
Aug 14, 2014 | 83.92 | 84.62 | 83.73 | 84.60 | 941,347 | +0.88(+1.05%) |
Aug 13, 2014 | 83.40 | 83.77 | 83.02 | 83.72 | 1,797,590 | +0.71(+0.86%) |
Aug 12, 2014 | 82.27 | 83.09 | 82.11 | 83.01 | 1,807,106 | +0.75(+0.91%) |
Aug 11, 2014 | 82.20 | 82.54 | 81.86 | 82.26 | 2,041,178 | +0.09(+0.11%) |
Aug 08, 2014 | 82.00 | 82.44 | 81.70 | 82.17 | 2,974,847 | +0.28(+0.34%) |
Aug 07, 2014 | 82.35 | 82.35 | 81.65 | 81.89 | 2,792,917 | -0.13(-0.16%) |
Aug 06, 2014 | 81.62 | 82.17 | 81.46 | 82.02 | 4,048,426 | +0.16(+0.19%) |
Aug 05, 2014 | 81.78 | 82.22 | 81.58 | 81.87 | 2,652,795 | -0.12(-0.15%) |
Aug 04, 2014 | 82.07 | 82.21 | 81.61 | 81.99 | 3,209,098 | -0.09(-0.11%) |
Aug 01, 2014 | 81.73 | 82.51 | 81.66 | 82.08 | 2,096,448 | +0.09(+0.11%) |
Jul 31, 2014 | 83.09 | 83.39 | 81.97 | 81.99 | 2,565,076 | -1.43(-1.71%) |
Jul 30, 2014 | 84.12 | 84.27 | 83.15 | 83.42 | 2,209,565 | -0.69(-0.82%) |
Jul 29, 2014 | 84.74 | 84.91 | 84.10 | 84.10 | 1,748,293 | -0.52(-0.61%) |
Jul 28, 2014 | 84.54 | 84.76 | 83.99 | 84.62 | 1,451,397 | -0.15(-0.17%) |
Jul 25, 2014 | 85.47 | 85.66 | 84.70 | 84.77 | 1,203,250 | -1.06(-1.24%) |
Jul 24, 2014 | 85.69 | 86.03 | 85.35 | 85.83 | 1,491,774 | +0.29(+0.34%) |
Jul 23, 2014 | 85.01 | 86.27 | 84.99 | 85.55 | 1,855,409 | +0.93(+1.09%) |
Jul 22, 2014 | 84.69 | 84.69 | 83.87 | 84.62 | 1,657,004 | -0.25(-0.29%) |
Jul 21, 2014 | 84.78 | 84.98 | 84.35 | 84.87 | 2,383,510 | +0.15(+0.17%) |
Jul 18, 2014 | 84.02 | 84.74 | 83.94 | 84.72 | 1,283,692 | +0.63(+0.76%) |
Jul 17, 2014 | 84.95 | 85.44 | 84.06 | 84.08 | 1,027,723 | -1.11(-1.30%) |
Jul 16, 2014 | 85.85 | 85.85 | 85.06 | 85.19 | 977,751 | -0.37(-0.43%) |
Jul 15, 2014 | 85.52 | 85.70 | 85.31 | 85.56 | 1,424,193 | +0.26(+0.31%) |
Jul 14, 2014 | 85.65 | 86.00 | 85.26 | 85.30 | 1,405,968 | +0.15(+0.18%) |
Jul 11, 2014 | 84.83 | 85.20 | 84.44 | 85.14 | 1,421,114 | +0.28(+0.33%) |
Jul 10, 2014 | 84.14 | 84.87 | 84.14 | 84.86 | 1,413,378 | -0.33(-0.39%) |
Jul 09, 2014 | 85.29 | 85.37 | 84.82 | 85.20 | 1,280,783 | +0.18(+0.21%) |
Jul 08, 2014 | 85.75 | 85.75 | 84.97 | 85.02 | 1,622,110 | -0.61(-0.71%) |
Jul 07, 2014 | 85.18 | 85.73 | 84.98 | 85.63 | 989,870 | +0.04(+0.05%) |
Jul 03, 2014 | 85.27 | 85.59 | 85.59 | 85.59 | 541,420 | +0.61(+0.72%) |
Jul 02, 2014 | 85.37 | 85.68 | 84.96 | 84.98 | 1,204,568 | -0.33(-0.38%) |
Jul 01, 2014 | 84.79 | 85.51 | 84.73 | 85.30 | 1,112,695 | +0.90(+1.06%) |
Jun 30, 2014 | 84.11 | 84.60 | 84.08 | 84.41 | 979,955 | +0.25(+0.30%) |
Jun 27, 2014 | 84.07 | 84.51 | 83.87 | 84.16 | 1,408,198 | -0.01(-0.01%) |
Jun 26, 2014 | 84.88 | 84.88 | 84.03 | 84.16 | 989,616 | -0.66(-0.78%) |
Jun 25, 2014 | 84.82 | 85.06 | 84.53 | 84.82 | 1,134,940 | -0.20(-0.24%) |
Jun 24, 2014 | 85.21 | 85.85 | 84.95 | 85.03 | 873,961 | -0.46(-0.54%) |
Jun 23, 2014 | 85.62 | 85.83 | 85.24 | 85.49 | 743,525 | +0.00(+0.00%) |
Jun 20, 2014 | 86.26 | 88.41 | 85.41 | 85.49 | 1,599,154 | -0.24(-0.28%) |
Jun 19, 2014 | 85.30 | 85.94 | 85.13 | 85.73 | 1,155,900 | +0.42(+0.49%) |
Jun 18, 2014 | 85.02 | 85.43 | 84.56 | 85.31 | 982,757 | +0.29(+0.34%) |
Jun 17, 2014 | 83.90 | 85.11 | 83.82 | 85.02 | 947,186 | +0.67(+0.79%) |
Jun 16, 2014 | 84.70 | 84.71 | 84.07 | 84.35 | 1,114,881 | -0.22(-0.26%) |
Jun 13, 2014 | 84.53 | 84.76 | 84.36 | 84.57 | 927,158 | +0.12(+0.14%) |
Jun 12, 2014 | 84.88 | 85.20 | 84.38 | 84.45 | 915,247 | -0.37(-0.43%) |
Jun 11, 2014 | 85.04 | 85.30 | 84.62 | 84.82 | 1,074,499 | -0.63(-0.74%) |
Jun 10, 2014 | 85.11 | 85.54 | 85.11 | 85.45 | 813,482 | +0.05(+0.06%) |
Jun 06, 2014 | 85.12 | 85.47 | 85.09 | 85.40 | 1,241,517 | +0.33(+0.39%) |
Jun 05, 2014 | 85.04 | 85.09 | 84.51 | 85.07 | 1,327,430 | +0.28(+0.34%) |
Jun 04, 2014 | 83.75 | 84.89 | 83.64 | 84.78 | 1,245,844 | +1.07(+1.27%) |
Jun 03, 2014 | 84.18 | 84.29 | 83.56 | 83.72 | 1,094,200 | -0.56(-0.67%) |