Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 88.94 | 88.51 | 88.51 | 88.51 | 4,244,265 | -0.34(-0.39%) |
Aug 28, 2014 | 88.60 | 89.11 | 88.59 | 88.85 | 2,708,556 | -0.14(-0.15%) |
Aug 27, 2014 | 88.76 | 88.90 | 88.60 | 88.99 | 3,797,155 | +0.34(+0.39%) |
Aug 26, 2014 | 89.23 | 89.28 | 88.57 | 88.64 | 4,181,624 | -0.35(-0.40%) |
Aug 25, 2014 | 89.56 | 89.75 | 88.92 | 89.00 | 3,569,927 | -0.11(-0.12%) |
Aug 22, 2014 | 88.75 | 89.51 | 88.74 | 89.11 | 4,836,064 | +0.11(+0.12%) |
Aug 21, 2014 | 88.68 | 89.15 | 88.60 | 89.00 | 4,792,340 | +0.53(+0.60%) |
Aug 20, 2014 | 88.55 | 88.67 | 88.30 | 88.47 | 3,931,204 | -0.25(-0.28%) |
Aug 19, 2014 | 88.75 | 88.91 | 88.27 | 88.71 | 4,213,298 | +0.12(+0.13%) |
Aug 18, 2014 | 88.29 | 88.98 | 88.21 | 88.59 | 5,054,304 | +0.68(+0.77%) |
Aug 15, 2014 | 87.66 | 88.10 | 87.34 | 87.92 | 8,338,639 | +0.66(+0.76%) |
Aug 14, 2014 | 86.68 | 87.55 | 86.66 | 87.26 | 8,345,702 | +0.99(+1.15%) |
Aug 13, 2014 | 86.40 | 86.61 | 86.08 | 86.26 | 4,603,372 | +0.38(+0.45%) |
Aug 12, 2014 | 85.82 | 86.28 | 85.45 | 85.88 | 4,580,449 | -0.29(-0.33%) |
Aug 11, 2014 | 85.74 | 86.64 | 85.72 | 86.16 | 5,131,105 | +0.64(+0.75%) |
Aug 08, 2014 | 84.34 | 85.56 | 84.31 | 85.52 | 6,481,747 | +1.32(+1.57%) |
Aug 07, 2014 | 85.66 | 85.68 | 83.93 | 84.20 | 8,038,894 | -1.06(-1.25%) |
Aug 06, 2014 | 84.86 | 86.28 | 84.85 | 85.27 | 9,943,073 | -0.16(-0.18%) |
Aug 05, 2014 | 85.81 | 85.91 | 84.71 | 85.42 | 9,388,162 | -0.48(-0.56%) |
Aug 04, 2014 | 84.85 | 86.18 | 84.70 | 85.91 | 8,317,522 | +1.83(+2.18%) |
Aug 01, 2014 | 84.08 | 84.70 | 83.91 | 84.08 | 6,864,559 | -0.49(-0.58%) |
Jul 31, 2014 | 85.27 | 85.62 | 84.38 | 84.57 | 6,431,806 | -1.31(-1.53%) |
Jul 30, 2014 | 85.30 | 85.94 | 84.78 | 85.88 | 7,412,439 | +0.99(+1.17%) |
Jul 29, 2014 | 85.96 | 85.97 | 84.84 | 84.88 | 5,564,135 | -0.94(-1.09%) |
Jul 28, 2014 | 85.11 | 85.88 | 84.50 | 85.82 | 4,617,692 | +0.91(+1.07%) |
Jul 25, 2014 | 84.98 | 85.38 | 84.73 | 84.91 | 4,738,654 | -0.56(-0.66%) |
Jul 24, 2014 | 85.18 | 85.63 | 84.99 | 85.47 | 4,239,285 | +0.75(+0.88%) |
Jul 23, 2014 | 84.99 | 85.21 | 84.45 | 84.73 | 3,647,611 | -0.17(-0.20%) |
Jul 22, 2014 | 85.05 | 85.24 | 84.20 | 84.89 | 5,056,025 | +0.46(+0.55%) |
Jul 21, 2014 | 84.50 | 84.69 | 84.19 | 84.43 | 4,874,136 | -0.07(-0.08%) |
Jul 18, 2014 | 84.13 | 84.67 | 83.87 | 84.50 | 4,792,346 | +0.77(+0.92%) |
Jul 17, 2014 | 84.03 | 84.87 | 83.57 | 83.73 | 6,990,012 | -0.32(-0.37%) |
Jul 16, 2014 | 85.37 | 86.29 | 83.82 | 84.05 | 10,831,594 | -0.79(-0.93%) |
Jul 15, 2014 | 85.26 | 85.33 | 84.23 | 84.83 | 7,109,806 | -0.60(-0.70%) |
Jul 14, 2014 | 86.12 | 86.15 | 85.34 | 85.43 | 4,074,584 | -0.13(-0.15%) |
Jul 11, 2014 | 85.67 | 86.02 | 85.05 | 85.56 | 5,094,251 | +0.03(+0.03%) |
Jul 10, 2014 | 85.21 | 86.26 | 84.87 | 85.53 | 7,362,138 | -0.35(-0.41%) |
Jul 09, 2014 | 84.69 | 85.95 | 84.54 | 85.89 | 6,408,343 | +1.34(+1.58%) |
Jul 08, 2014 | 84.87 | 85.00 | 84.37 | 84.55 | 4,807,103 | -0.72(-0.84%) |
Jul 07, 2014 | 85.29 | 85.49 | 85.00 | 85.27 | 4,973,850 | -0.25(-0.29%) |
Jul 03, 2014 | 85.38 | 85.51 | 85.51 | 85.51 | 3,260,225 | +0.39(+0.46%) |
Jul 02, 2014 | 85.26 | 85.38 | 84.88 | 85.12 | 4,508,409 | -0.03(-0.03%) |
Jul 01, 2014 | 84.50 | 85.54 | 84.45 | 85.15 | 5,685,006 | +0.72(+0.85%) |
Jun 30, 2014 | 84.13 | 84.75 | 83.77 | 84.43 | 7,099,905 | +0.43(+0.52%) |
Jun 27, 2014 | 82.84 | 84.08 | 82.84 | 84.00 | 18,210,746 | +0.84(+1.01%) |
Jun 26, 2014 | 83.39 | 83.39 | 82.49 | 83.16 | 6,518,858 | +0.54(+0.66%) |
Jun 25, 2014 | 81.41 | 83.03 | 81.22 | 82.62 | 8,011,134 | +1.20(+1.48%) |
Jun 24, 2014 | 81.42 | 82.29 | 81.23 | 81.42 | 5,135,027 | -0.08(-0.10%) |
Jun 23, 2014 | 81.58 | 81.66 | 81.06 | 81.50 | 3,954,644 | -0.06(-0.07%) |
Jun 20, 2014 | 82.79 | 82.80 | 81.52 | 81.55 | 11,245,614 | -0.94(-1.13%) |
Jun 19, 2014 | 82.37 | 82.64 | 81.98 | 82.49 | 4,394,057 | +0.19(+0.23%) |
Jun 18, 2014 | 81.91 | 82.47 | 81.54 | 82.30 | 4,606,177 | +0.41(+0.51%) |
Jun 17, 2014 | 81.71 | 82.18 | 81.35 | 81.89 | 4,606,310 | -0.14(-0.17%) |
Jun 16, 2014 | 81.38 | 82.16 | 81.30 | 82.03 | 5,246,774 | +0.49(+0.60%) |
Jun 13, 2014 | 81.49 | 81.72 | 80.55 | 81.53 | 4,785,044 | +0.00(+0.00%) |
Jun 12, 2014 | 82.75 | 82.91 | 81.34 | 81.53 | 7,343,315 | -1.49(-1.79%) |
Jun 11, 2014 | 83.31 | 83.51 | 82.88 | 83.02 | 4,367,691 | -0.43(-0.52%) |
Jun 10, 2014 | 84.09 | 84.09 | 83.41 | 83.45 | 4,693,579 | +0.14(+0.17%) |
Jun 06, 2014 | 83.61 | 83.69 | 82.98 | 83.32 | 5,385,107 | -0.17(-0.20%) |
Jun 05, 2014 | 83.08 | 83.65 | 82.62 | 83.48 | 6,048,384 | +0.53(+0.64%) |
Jun 04, 2014 | 82.57 | 83.11 | 82.04 | 82.95 | 5,889,280 | +0.35(+0.43%) |
Jun 03, 2014 | 82.79 | 82.95 | 82.44 | 82.60 | 4,611,907 | -0.38(-0.46%) |