Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 85.43 | 84.54 | 84.54 | 84.54 | 200 | -0.36(-0.42%) |
Aug 28, 2014 | 85.90 | 86.18 | 83.90 | 84.90 | 4,146 | -1.06(-1.23%) |
Aug 27, 2014 | 85.96 | 85.96 | 85.96 | 85.96 | 223 | +0.00(+0.00%) |
Aug 26, 2014 | 85.96 | 85.96 | 85.96 | 85.96 | 9 | +0.00(+0.00%) |
Aug 25, 2014 | 85.53 | 86.00 | 84.83 | 85.96 | 5,618 | +0.65(+0.76%) |
Aug 22, 2014 | 85.31 | 85.31 | 85.31 | 85.31 | 510 | +0.65(+0.77%) |
Aug 21, 2014 | 83.50 | 87.00 | 83.50 | 84.66 | 7,473 | +0.16(+0.19%) |
Aug 20, 2014 | 82.00 | 85.65 | 82.00 | 84.50 | 5,981 | +2.80(+3.43%) |
Aug 19, 2014 | 81.70 | 81.70 | 81.70 | 81.70 | 50 | +0.00(+0.00%) |
Aug 18, 2014 | 81.70 | 81.70 | 81.70 | 81.70 | 100 | +0.02(+0.02%) |
Aug 15, 2014 | 82.99 | 82.99 | 81.68 | 81.68 | 520 | -0.32(-0.39%) |
Aug 13, 2014 | 81.50 | 82.00 | 82.00 | 82.00 | 13,400 | +0.76(+0.94%) |
Aug 12, 2014 | 80.75 | 81.24 | 80.27 | 81.24 | 2,526 | +1.17(+1.46%) |
Aug 11, 2014 | 80.04 | 81.22 | 80.00 | 80.07 | 4,116 | -0.47(-0.58%) |
Aug 07, 2014 | 80.54 | 80.54 | 80.54 | 80.54 | 0 | -0.00(-0.00%) |
Aug 06, 2014 | 79.60 | 81.04 | 79.60 | 80.54 | 1,217 | +1.07(+1.35%) |
Aug 05, 2014 | 79.75 | 80.80 | 79.43 | 79.47 | 7,607 | -0.61(-0.76%) |
Aug 04, 2014 | 79.40 | 81.04 | 77.96 | 80.08 | 14,671 | -0.30(-0.37%) |
Aug 01, 2014 | 80.94 | 80.95 | 78.93 | 80.38 | 9,873 | +0.40(+0.50%) |
Jul 31, 2014 | 78.90 | 80.87 | 78.90 | 79.98 | 8,473 | -0.56(-0.70%) |
Jul 30, 2014 | 79.36 | 80.65 | 79.36 | 80.54 | 1,219 | -0.47(-0.58%) |
Jul 29, 2014 | 81.01 | 81.01 | 81.01 | 81.01 | 478 | +0.68(+0.85%) |
Jul 28, 2014 | 80.33 | 80.33 | 80.33 | 80.33 | 355 | +0.00(+0.00%) |
Jul 24, 2014 | 80.50 | 80.33 | 80.33 | 80.33 | 600 | -0.14(-0.17%) |
Jul 23, 2014 | 81.50 | 81.50 | 80.47 | 80.47 | 679 | -0.39(-0.48%) |
Jul 22, 2014 | 82.00 | 82.00 | 80.81 | 80.86 | 4,711 | +0.26(+0.32%) |
Jul 21, 2014 | 80.00 | 80.93 | 80.00 | 80.60 | 2,519 | -1.79(-2.17%) |
Jul 18, 2014 | 80.40 | 82.39 | 80.39 | 82.39 | 4,710 | +3.12(+3.94%) |
Jul 17, 2014 | 81.51 | 81.51 | 78.26 | 79.27 | 3,775 | -1.53(-1.89%) |
Jul 16, 2014 | 79.04 | 81.70 | 78.94 | 80.80 | 1,184 | +3.29(+4.24%) |
Jul 15, 2014 | 78.80 | 80.21 | 77.51 | 77.51 | 4,741 | -3.51(-4.33%) |
Jul 14, 2014 | 81.02 | 81.02 | 81.02 | 81.02 | 191 | +0.02(+0.02%) |
Jul 11, 2014 | 80.64 | 81.00 | 80.54 | 81.00 | 2,519 | +1.32(+1.66%) |
Jul 10, 2014 | 78.98 | 82.35 | 78.98 | 79.68 | 2,997 | -1.12(-1.39%) |
Jul 09, 2014 | 79.89 | 81.95 | 79.77 | 80.80 | 13,106 | -1.50(-1.82%) |
Jul 08, 2014 | 79.95 | 82.78 | 79.95 | 82.30 | 3,501 | +0.14(+0.17%) |
Jul 07, 2014 | 78.85 | 82.28 | 78.85 | 82.16 | 4,052 | +2.14(+2.67%) |
Jul 03, 2014 | 83.61 | 80.02 | 80.02 | 80.02 | 500 | -0.78(-0.96%) |
Jul 02, 2014 | 81.93 | 81.93 | 79.44 | 80.80 | 7,344 | +0.65(+0.81%) |
Jul 01, 2014 | 80.15 | 80.15 | 80.15 | 80.15 | 201 | -1.60(-1.96%) |
Jun 30, 2014 | 79.25 | 83.62 | 79.25 | 81.75 | 3,088 | +3.25(+4.14%) |
Jun 27, 2014 | 79.19 | 82.49 | 78.50 | 78.50 | 10,161 | -0.80(-1.01%) |
Jun 26, 2014 | 79.09 | 79.54 | 79.09 | 79.30 | 1,816 | -0.33(-0.42%) |
Jun 25, 2014 | 79.63 | 79.63 | 79.63 | 79.63 | 6 | +0.00(+0.00%) |
Jun 24, 2014 | 78.77 | 80.56 | 78.20 | 79.63 | 4,758 | +1.05(+1.34%) |
Jun 23, 2014 | 77.61 | 79.60 | 77.61 | 78.58 | 378 | -1.43(-1.79%) |
Jun 20, 2014 | 80.03 | 80.03 | 80.01 | 80.01 | 716 | -0.02(-0.02%) |
Jun 19, 2014 | 80.03 | 80.03 | 80.03 | 80.03 | 117 | -0.97(-1.20%) |
Jun 18, 2014 | 81.56 | 81.56 | 81.00 | 81.00 | 418 | +0.70(+0.87%) |
Jun 17, 2014 | 79.46 | 81.46 | 79.46 | 80.30 | 11,055 | -0.55(-0.68%) |
Jun 13, 2014 | 80.50 | 80.85 | 80.85 | 80.85 | 1 | +0.01(+0.01%) |
Jun 12, 2014 | 80.82 | 80.84 | 80.82 | 80.84 | 489 | +0.84(+1.05%) |
Jun 11, 2014 | 78.95 | 80.20 | 77.53 | 80.00 | 8,600 | -0.60(-0.74%) |
Jun 10, 2014 | 80.60 | 80.60 | 80.60 | 80.60 | 1 | +0.20(+0.25%) |
Jun 06, 2014 | 80.40 | 81.50 | 79.01 | 80.40 | 6,974 | +0.65(+0.82%) |
Jun 05, 2014 | 79.75 | 79.75 | 79.75 | 79.75 | 12 | +0.00(+0.00%) |
Jun 04, 2014 | 78.85 | 80.35 | 78.85 | 79.75 | 5,192 | +0.64(+0.81%) |
Jun 03, 2014 | 81.60 | 81.60 | 79.11 | 79.11 | 1,321 | -1.36(-1.69%) |