Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 82.28 | 82.75 | 82.75 | 82.75 | 170,928 | +0.57(+0.70%) |
Aug 28, 2014 | 82.20 | 82.35 | 81.52 | 82.18 | 175,356 | -0.27(-0.32%) |
Aug 27, 2014 | 81.58 | 82.54 | 81.58 | 82.44 | 347,872 | +0.33(+0.41%) |
Aug 26, 2014 | 82.76 | 82.87 | 82.06 | 82.11 | 246,569 | -0.64(-0.77%) |
Aug 25, 2014 | 82.72 | 83.05 | 82.23 | 82.75 | 228,771 | +0.37(+0.45%) |
Aug 22, 2014 | 82.66 | 82.73 | 81.98 | 82.37 | 186,003 | -0.23(-0.27%) |
Aug 21, 2014 | 82.64 | 83.07 | 82.29 | 82.60 | 190,181 | -0.20(-0.24%) |
Aug 20, 2014 | 82.06 | 82.87 | 82.02 | 82.80 | 246,306 | +0.42(+0.51%) |
Aug 19, 2014 | 81.26 | 82.55 | 81.26 | 82.37 | 304,106 | +1.36(+1.68%) |
Aug 18, 2014 | 80.38 | 81.02 | 80.12 | 81.01 | 382,045 | +1.29(+1.62%) |
Aug 15, 2014 | 80.95 | 80.95 | 79.40 | 79.72 | 235,813 | -0.89(-1.10%) |
Aug 14, 2014 | 80.11 | 80.84 | 79.79 | 80.61 | 224,956 | +0.73(+0.91%) |
Aug 13, 2014 | 80.74 | 81.18 | 79.75 | 79.88 | 472,662 | -0.71(-0.88%) |
Aug 12, 2014 | 79.60 | 81.15 | 79.46 | 80.59 | 613,001 | +0.89(+1.11%) |
Aug 11, 2014 | 79.33 | 79.91 | 78.81 | 79.70 | 224,996 | +0.78(+0.99%) |
Aug 08, 2014 | 78.24 | 78.88 | 77.49 | 78.92 | 263,132 | +0.80(+1.02%) |
Aug 07, 2014 | 79.14 | 79.30 | 77.89 | 78.13 | 271,280 | -0.61(-0.78%) |
Aug 06, 2014 | 77.57 | 78.80 | 77.57 | 78.74 | 547,213 | +0.84(+1.07%) |
Aug 05, 2014 | 77.92 | 78.99 | 77.80 | 77.90 | 463,343 | -0.16(-0.20%) |
Aug 04, 2014 | 78.03 | 78.33 | 77.50 | 78.06 | 663,330 | +0.24(+0.30%) |
Aug 01, 2014 | 77.22 | 78.05 | 77.16 | 77.82 | 602,100 | +0.49(+0.64%) |
Jul 31, 2014 | 78.73 | 79.11 | 77.17 | 77.33 | 551,542 | -1.82(-2.30%) |
Jul 30, 2014 | 79.75 | 80.17 | 78.75 | 79.15 | 528,852 | -0.41(-0.52%) |
Jul 29, 2014 | 81.29 | 81.76 | 79.56 | 79.57 | 523,882 | -1.75(-2.16%) |
Jul 28, 2014 | 82.05 | 82.23 | 81.12 | 81.32 | 498,772 | -0.78(-0.95%) |
Jul 25, 2014 | 81.71 | 82.72 | 81.57 | 82.10 | 850,504 | +0.15(+0.18%) |
Jul 24, 2014 | 81.10 | 82.90 | 79.79 | 81.95 | 1,474,942 | -1.12(-1.35%) |
Jul 23, 2014 | 83.00 | 83.65 | 82.43 | 83.07 | 671,068 | +0.04(+0.05%) |
Jul 22, 2014 | 82.75 | 83.59 | 82.53 | 83.03 | 410,760 | +0.63(+0.77%) |
Jul 21, 2014 | 82.22 | 82.54 | 81.88 | 82.40 | 334,481 | +0.04(+0.05%) |
Jul 18, 2014 | 81.77 | 82.44 | 81.52 | 82.36 | 335,196 | +0.56(+0.69%) |
Jul 17, 2014 | 83.22 | 83.29 | 81.74 | 81.80 | 271,692 | -1.40(-1.68%) |
Jul 16, 2014 | 83.17 | 83.47 | 82.75 | 83.20 | 243,207 | +0.38(+0.46%) |
Jul 15, 2014 | 82.47 | 83.06 | 82.36 | 82.82 | 296,655 | -0.04(-0.05%) |
Jul 14, 2014 | 82.77 | 83.03 | 82.42 | 82.86 | 417,159 | +0.71(+0.86%) |
Jul 11, 2014 | 83.26 | 83.26 | 81.77 | 82.15 | 476,162 | -1.57(-1.87%) |
Jul 10, 2014 | 82.95 | 83.90 | 81.99 | 83.71 | 502,439 | -0.70(-0.83%) |
Jul 09, 2014 | 84.55 | 84.88 | 83.93 | 84.41 | 300,860 | -0.21(-0.24%) |
Jul 08, 2014 | 84.92 | 85.37 | 84.05 | 84.62 | 411,521 | -0.75(-0.88%) |
Jul 07, 2014 | 86.69 | 86.76 | 85.25 | 85.37 | 454,984 | -1.19(-1.38%) |
Jul 03, 2014 | 85.06 | 86.56 | 86.56 | 86.56 | 573,178 | +1.50(+1.76%) |
Jul 02, 2014 | 85.16 | 85.79 | 84.88 | 85.06 | 406,458 | -0.68(-0.79%) |
Jul 01, 2014 | 85.41 | 86.01 | 85.06 | 85.74 | 614,599 | +0.64(+0.75%) |
Jun 30, 2014 | 85.46 | 85.71 | 84.87 | 85.10 | 500,363 | -0.41(-0.48%) |
Jun 27, 2014 | 85.87 | 86.43 | 85.31 | 85.52 | 316,798 | -0.54(-0.63%) |
Jun 26, 2014 | 86.35 | 86.66 | 85.29 | 86.06 | 320,826 | -0.31(-0.35%) |
Jun 25, 2014 | 86.39 | 86.93 | 85.84 | 86.36 | 449,022 | -0.03(-0.03%) |
Jun 24, 2014 | 88.00 | 88.15 | 86.27 | 86.39 | 384,899 | -1.70(-1.93%) |
Jun 23, 2014 | 89.11 | 89.22 | 87.85 | 88.10 | 231,180 | -0.90(-1.01%) |
Jun 20, 2014 | 88.23 | 89.02 | 87.89 | 88.99 | 219,294 | +0.58(+0.66%) |
Jun 19, 2014 | 89.38 | 89.39 | 88.18 | 88.41 | 382,182 | -1.02(-1.15%) |
Jun 18, 2014 | 88.71 | 89.49 | 88.42 | 89.44 | 188,032 | +0.79(+0.89%) |
Jun 17, 2014 | 88.47 | 89.13 | 88.21 | 88.65 | 395,471 | -0.22(-0.24%) |
Jun 16, 2014 | 89.15 | 89.55 | 88.38 | 88.87 | 270,996 | -0.32(-0.35%) |
Jun 13, 2014 | 89.16 | 89.60 | 88.92 | 89.18 | 316,327 | -0.22(-0.24%) |
Jun 12, 2014 | 90.97 | 91.36 | 89.09 | 89.40 | 647,848 | -1.76(-1.93%) |
Jun 11, 2014 | 91.25 | 91.37 | 90.62 | 91.16 | 294,463 | -0.53(-0.58%) |
Jun 10, 2014 | 91.32 | 91.69 | 90.45 | 91.69 | 542,641 | +1.84(+2.05%) |
Jun 06, 2014 | 88.51 | 89.89 | 88.51 | 89.85 | 367,772 | +1.64(+1.85%) |
Jun 05, 2014 | 86.31 | 88.46 | 86.20 | 88.22 | 669,570 | +1.93(+2.24%) |
Jun 04, 2014 | 85.27 | 86.63 | 85.19 | 86.28 | 333,316 | +1.11(+1.31%) |
Jun 03, 2014 | 84.39 | 85.28 | 84.19 | 85.17 | 306,754 | +0.47(+0.56%) |