Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 85.84 | 86.40 | 86.40 | 86.40 | 57,845 | +0.78(+0.91%) |
Aug 28, 2014 | 85.08 | 85.66 | 85.04 | 85.63 | 50,912 | +0.42(+0.50%) |
Aug 27, 2014 | 84.96 | 85.29 | 84.96 | 85.20 | 60,876 | +0.49(+0.58%) |
Aug 26, 2014 | 84.66 | 84.85 | 84.47 | 84.71 | 47,596 | +0.23(+0.27%) |
Aug 25, 2014 | 84.34 | 85.17 | 84.13 | 84.48 | 97,486 | +0.21(+0.25%) |
Aug 22, 2014 | 85.54 | 85.62 | 83.78 | 84.27 | 67,187 | -1.04(-1.22%) |
Aug 21, 2014 | 85.26 | 85.94 | 85.13 | 85.31 | 60,370 | -0.04(-0.04%) |
Aug 20, 2014 | 85.33 | 85.70 | 85.04 | 85.34 | 87,055 | +0.19(+0.23%) |
Aug 19, 2014 | 84.59 | 85.20 | 84.19 | 85.15 | 47,324 | +0.89(+1.05%) |
Aug 18, 2014 | 84.51 | 84.96 | 84.07 | 84.26 | 51,631 | -0.17(-0.21%) |
Aug 15, 2014 | 84.11 | 84.45 | 84.02 | 84.44 | 32,585 | +0.54(+0.64%) |
Aug 14, 2014 | 82.89 | 84.09 | 83.13 | 83.90 | 37,917 | +0.77(+0.92%) |
Aug 13, 2014 | 82.94 | 83.56 | 82.26 | 83.13 | 44,262 | +0.37(+0.44%) |
Aug 12, 2014 | 82.36 | 82.85 | 81.71 | 82.76 | 67,261 | +0.31(+0.38%) |
Aug 11, 2014 | 82.14 | 83.74 | 82.07 | 82.45 | 70,021 | +2.77(+3.47%) |
Aug 08, 2014 | 78.97 | 79.60 | 78.73 | 79.68 | 32,095 | +0.82(+1.04%) |
Aug 07, 2014 | 79.25 | 79.46 | 78.38 | 78.86 | 39,466 | -0.02(-0.03%) |
Aug 06, 2014 | 78.88 | 79.14 | 78.45 | 78.88 | 67,998 | -0.02(-0.02%) |
Aug 05, 2014 | 79.84 | 80.24 | 78.60 | 78.90 | 69,814 | -1.41(-1.76%) |
Aug 04, 2014 | 79.84 | 80.47 | 79.32 | 80.31 | 66,260 | +0.49(+0.61%) |
Aug 01, 2014 | 80.36 | 80.94 | 79.22 | 79.82 | 93,854 | -0.80(-0.99%) |
Jul 31, 2014 | 81.95 | 82.28 | 80.43 | 80.62 | 82,362 | -2.46(-2.96%) |
Jul 30, 2014 | 84.40 | 84.40 | 82.61 | 83.08 | 59,105 | -0.91(-1.08%) |
Jul 29, 2014 | 84.11 | 84.54 | 84.07 | 83.98 | 31,833 | -0.35(-0.41%) |
Jul 28, 2014 | 84.18 | 84.68 | 84.18 | 84.33 | 37,748 | -0.09(-0.10%) |
Jul 25, 2014 | 84.33 | 84.72 | 84.11 | 84.42 | 39,298 | +0.07(+0.08%) |
Jul 24, 2014 | 84.44 | 84.66 | 84.19 | 84.35 | 29,699 | +0.09(+0.10%) |
Jul 23, 2014 | 84.07 | 84.52 | 83.64 | 84.26 | 41,757 | +0.49(+0.58%) |
Jul 22, 2014 | 83.11 | 83.95 | 83.08 | 83.77 | 97,356 | +0.82(+0.99%) |
Jul 21, 2014 | 83.08 | 83.30 | 82.73 | 82.96 | 61,671 | -0.07(-0.08%) |
Jul 18, 2014 | 83.06 | 83.36 | 82.83 | 83.03 | 87,186 | +0.16(+0.19%) |
Jul 17, 2014 | 82.94 | 83.48 | 82.42 | 82.87 | 147,158 | -0.33(-0.40%) |
Jul 16, 2014 | 84.07 | 84.09 | 83.06 | 83.20 | 82,370 | -0.42(-0.50%) |
Jul 15, 2014 | 83.79 | 83.94 | 83.43 | 83.62 | 28,636 | -0.14(-0.17%) |
Jul 14, 2014 | 84.00 | 84.33 | 83.69 | 83.76 | 32,156 | -0.02(-0.02%) |
Jul 11, 2014 | 83.53 | 84.21 | 83.41 | 83.77 | 36,964 | +0.05(+0.06%) |
Jul 10, 2014 | 83.81 | 83.98 | 83.41 | 83.72 | 40,209 | -0.56(-0.66%) |
Jul 09, 2014 | 83.98 | 84.28 | 83.50 | 84.28 | 44,667 | +0.16(+0.19%) |
Jul 08, 2014 | 85.08 | 85.32 | 83.60 | 84.12 | 61,842 | -1.20(-1.41%) |
Jul 07, 2014 | 85.85 | 86.18 | 84.89 | 85.32 | 64,712 | -0.54(-0.63%) |
Jul 03, 2014 | 85.86 | 85.86 | 85.86 | 85.86 | 29,919 | +0.00(+0.00%) |
Jul 02, 2014 | 83.03 | 86.18 | 83.03 | 85.86 | 83,635 | -0.07(-0.08%) |
Jul 01, 2014 | 85.97 | 86.18 | 85.78 | 85.93 | 65,456 | -0.17(-0.20%) |
Jun 30, 2014 | 86.11 | 86.32 | 85.59 | 86.11 | 60,000 | -0.24(-0.28%) |
Jun 27, 2014 | 86.32 | 86.49 | 86.07 | 86.35 | 85,723 | -0.45(-0.52%) |
Jun 26, 2014 | 87.03 | 87.03 | 85.53 | 86.80 | 60,626 | +0.21(+0.24%) |
Jun 25, 2014 | 86.14 | 86.79 | 85.50 | 86.60 | 88,134 | +1.04(+1.22%) |
Jun 24, 2014 | 85.46 | 86.20 | 85.32 | 85.55 | 50,190 | +0.19(+0.22%) |
Jun 23, 2014 | 84.37 | 85.78 | 84.37 | 85.36 | 35,126 | +0.92(+1.09%) |
Jun 20, 2014 | 84.82 | 84.82 | 84.39 | 84.44 | 27,573 | -0.03(-0.04%) |
Jun 19, 2014 | 85.03 | 85.03 | 84.35 | 84.47 | 39,000 | -0.14(-0.16%) |
Jun 18, 2014 | 84.75 | 84.75 | 84.00 | 84.61 | 38,644 | +0.03(+0.04%) |
Jun 17, 2014 | 85.15 | 85.20 | 84.45 | 84.58 | 17,422 | -0.35(-0.41%) |
Jun 16, 2014 | 84.49 | 85.06 | 84.02 | 84.92 | 59,074 | +0.40(+0.47%) |
Jun 13, 2014 | 84.87 | 84.87 | 84.15 | 84.52 | 17,331 | +0.07(+0.08%) |
Jun 12, 2014 | 86.06 | 86.27 | 82.90 | 84.45 | 61,131 | -1.36(-1.58%) |
Jun 11, 2014 | 85.59 | 86.46 | 85.34 | 85.81 | 23,065 | +0.44(+0.51%) |
Jun 10, 2014 | 85.57 | 86.20 | 85.36 | 85.38 | 17,579 | -0.64(-0.75%) |
Jun 06, 2014 | 85.34 | 86.42 | 85.06 | 86.02 | 35,560 | +0.68(+0.80%) |
Jun 05, 2014 | 85.10 | 85.83 | 85.10 | 85.34 | 26,024 | +0.09(+0.10%) |
Jun 04, 2014 | 84.65 | 85.32 | 84.37 | 85.25 | 23,164 | +0.84(+0.99%) |
Jun 03, 2014 | 85.03 | 85.15 | 84.37 | 84.42 | 22,966 | -0.44(-0.51%) |