Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 84.67 | 84.85 | 84.85 | 84.85 | 329,500 | -0.10(-0.12%) |
Aug 28, 2014 | 84.57 | 84.98 | 84.53 | 84.95 | 420,611 | +0.30(+0.35%) |
Aug 27, 2014 | 84.06 | 84.65 | 83.93 | 84.65 | 359,794 | +0.48(+0.57%) |
Aug 26, 2014 | 83.83 | 84.41 | 83.83 | 84.17 | 462,346 | +0.78(+0.94%) |
Aug 25, 2014 | 83.00 | 83.57 | 83.00 | 83.39 | 269,065 | +0.35(+0.42%) |
Aug 22, 2014 | 83.17 | 83.29 | 82.77 | 83.04 | 468,622 | -0.45(-0.54%) |
Aug 21, 2014 | 83.53 | 83.68 | 83.39 | 83.49 | 643,628 | -0.53(-0.63%) |
Aug 20, 2014 | 84.09 | 84.13 | 83.77 | 84.02 | 809,441 | -1.25(-1.47%) |
Aug 19, 2014 | 84.48 | 85.27 | 84.38 | 85.27 | 1,175,541 | +0.67(+0.79%) |
Aug 18, 2014 | 84.57 | 84.59 | 84.21 | 84.60 | 443,047 | +0.92(+1.10%) |
Aug 15, 2014 | 83.63 | 83.95 | 83.16 | 83.68 | 535,664 | +0.38(+0.46%) |
Aug 14, 2014 | 83.46 | 83.69 | 83.16 | 83.30 | 432,722 | +0.28(+0.34%) |
Aug 13, 2014 | 83.21 | 83.25 | 82.66 | 83.02 | 925,094 | -1.10(-1.31%) |
Aug 12, 2014 | 83.69 | 84.23 | 83.60 | 84.12 | 946,666 | -0.72(-0.85%) |
Aug 11, 2014 | 84.49 | 85.15 | 84.41 | 84.84 | 552,978 | +0.07(+0.08%) |
Aug 08, 2014 | 84.32 | 84.90 | 84.04 | 84.77 | 754,753 | -0.24(-0.28%) |
Aug 07, 2014 | 85.52 | 85.61 | 84.81 | 85.01 | 1,111,940 | -0.95(-1.11%) |
Aug 06, 2014 | 85.29 | 86.32 | 85.29 | 85.96 | 796,173 | -0.18(-0.21%) |
Aug 05, 2014 | 86.78 | 86.85 | 85.94 | 86.14 | 866,993 | -0.11(-0.13%) |
Aug 04, 2014 | 85.94 | 86.25 | 85.30 | 86.25 | 582,808 | +0.78(+0.91%) |
Aug 01, 2014 | 85.70 | 85.89 | 85.03 | 85.47 | 886,244 | -0.67(-0.78%) |
Jul 31, 2014 | 87.27 | 87.27 | 86.03 | 86.14 | 801,223 | +1.72(+2.04%) |
Jul 30, 2014 | 84.92 | 85.07 | 83.97 | 84.42 | 1,081,294 | -1.48(-1.72%) |
Jul 29, 2014 | 85.95 | 86.32 | 85.77 | 85.90 | 285,435 | +0.17(+0.20%) |
Jul 28, 2014 | 85.68 | 85.92 | 85.24 | 85.73 | 369,219 | -0.63(-0.73%) |
Jul 25, 2014 | 86.32 | 86.44 | 85.98 | 86.36 | 265,383 | -0.66(-0.76%) |
Jul 24, 2014 | 86.67 | 87.21 | 86.59 | 87.02 | 254,911 | -0.01(-0.01%) |
Jul 23, 2014 | 86.99 | 87.14 | 86.80 | 87.03 | 311,817 | +0.32(+0.37%) |
Jul 22, 2014 | 86.96 | 87.00 | 86.67 | 86.71 | 346,492 | +0.35(+0.41%) |
Jul 21, 2014 | 85.59 | 86.43 | 85.51 | 86.36 | 202,721 | +0.01(+0.01%) |
Jul 18, 2014 | 86.01 | 86.45 | 85.87 | 86.35 | 295,466 | -0.11(-0.13%) |
Jul 17, 2014 | 86.81 | 87.22 | 86.35 | 86.46 | 418,541 | -0.95(-1.09%) |
Jul 16, 2014 | 87.23 | 87.48 | 87.03 | 87.41 | 459,652 | +0.62(+0.71%) |
Jul 15, 2014 | 87.06 | 87.25 | 86.51 | 86.79 | 397,633 | -0.09(-0.10%) |
Jul 14, 2014 | 86.74 | 87.02 | 86.49 | 86.88 | 504,083 | +0.09(+0.10%) |
Jul 11, 2014 | 86.74 | 86.94 | 86.47 | 86.79 | 457,492 | +0.72(+0.84%) |
Jul 10, 2014 | 86.36 | 86.41 | 85.84 | 86.07 | 331,959 | -1.10(-1.26%) |
Jul 09, 2014 | 86.43 | 87.26 | 86.22 | 87.17 | 382,996 | +0.46(+0.53%) |
Jul 08, 2014 | 86.92 | 87.07 | 86.57 | 86.71 | 356,143 | -0.49(-0.56%) |
Jul 07, 2014 | 87.46 | 87.55 | 87.03 | 87.20 | 323,488 | -0.40(-0.46%) |
Jul 03, 2014 | 87.68 | 87.60 | 87.60 | 87.60 | 207,500 | -0.32(-0.36%) |
Jul 02, 2014 | 87.75 | 88.13 | 87.64 | 87.92 | 307,480 | +0.32(+0.37%) |
Jul 01, 2014 | 87.50 | 87.80 | 87.28 | 87.60 | 527,503 | +0.59(+0.68%) |
Jun 30, 2014 | 86.84 | 87.24 | 86.50 | 87.01 | 587,111 | -0.08(-0.09%) |
Jun 27, 2014 | 87.06 | 87.15 | 86.77 | 87.09 | 753,583 | +0.64(+0.74%) |
Jun 26, 2014 | 86.02 | 86.56 | 85.37 | 86.45 | 903,656 | +0.71(+0.83%) |
Jun 25, 2014 | 85.75 | 85.91 | 85.32 | 85.74 | 430,590 | -0.27(-0.31%) |
Jun 24, 2014 | 86.72 | 86.79 | 85.98 | 86.01 | 651,239 | -0.99(-1.14%) |
Jun 23, 2014 | 86.66 | 87.00 | 86.66 | 87.00 | 282,521 | +0.38(+0.44%) |
Jun 20, 2014 | 86.68 | 86.99 | 86.47 | 86.62 | 480,741 | +0.02(+0.02%) |
Jun 19, 2014 | 86.96 | 87.11 | 86.46 | 86.60 | 480,912 | +0.11(+0.13%) |
Jun 18, 2014 | 85.85 | 86.49 | 85.75 | 86.49 | 580,253 | +1.96(+2.32%) |
Jun 17, 2014 | 84.29 | 84.57 | 84.17 | 84.53 | 324,084 | -0.34(-0.40%) |
Jun 16, 2014 | 84.74 | 85.06 | 84.58 | 84.87 | 339,799 | +0.47(+0.56%) |
Jun 13, 2014 | 84.62 | 84.67 | 84.13 | 84.40 | 413,051 | +0.87(+1.04%) |
Jun 12, 2014 | 83.56 | 83.92 | 83.48 | 83.53 | 195,604 | +0.86(+1.04%) |
Jun 11, 2014 | 82.76 | 82.94 | 82.59 | 82.67 | 200,670 | -0.17(-0.21%) |
Jun 10, 2014 | 82.79 | 83.00 | 82.70 | 82.84 | 189,340 | -0.23(-0.28%) |
Jun 06, 2014 | 82.75 | 83.12 | 82.68 | 83.07 | 242,244 | +0.72(+0.87%) |
Jun 05, 2014 | 82.21 | 82.44 | 81.97 | 82.35 | 317,950 | +0.33(+0.40%) |
Jun 04, 2014 | 82.42 | 82.43 | 81.87 | 82.02 | 462,263 | -0.78(-0.94%) |
Jun 03, 2014 | 82.52 | 82.93 | 82.47 | 82.80 | 447,164 | +0.58(+0.71%) |