Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 89.41 | 89.26 | 89.26 | 89.26 | 1,252,784 | +0.07(+0.07%) |
Aug 28, 2014 | 88.93 | 89.93 | 88.93 | 89.20 | 1,003,836 | +0.05(+0.05%) |
Aug 27, 2014 | 88.48 | 89.18 | 88.05 | 89.15 | 1,309,723 | +0.68(+0.77%) |
Aug 26, 2014 | 88.28 | 88.66 | 87.97 | 88.47 | 1,141,859 | +0.45(+0.51%) |
Aug 25, 2014 | 88.11 | 88.57 | 87.81 | 88.02 | 675,930 | +0.13(+0.15%) |
Aug 22, 2014 | 88.70 | 88.75 | 87.69 | 87.88 | 867,976 | -0.78(-0.88%) |
Aug 21, 2014 | 88.65 | 89.19 | 88.21 | 88.67 | 655,465 | +0.02(+0.02%) |
Aug 20, 2014 | 88.28 | 88.69 | 88.22 | 88.65 | 610,231 | +0.25(+0.29%) |
Aug 19, 2014 | 87.88 | 88.47 | 87.49 | 88.39 | 780,030 | +0.50(+0.57%) |
Aug 18, 2014 | 87.75 | 87.90 | 87.06 | 87.89 | 600,923 | +0.56(+0.64%) |
Aug 15, 2014 | 87.75 | 87.88 | 86.37 | 87.34 | 1,412,989 | -0.39(-0.44%) |
Aug 14, 2014 | 86.29 | 87.95 | 86.04 | 87.72 | 1,414,970 | +1.54(+1.78%) |
Aug 13, 2014 | 85.80 | 86.45 | 85.25 | 86.19 | 1,856,822 | +0.82(+0.96%) |
Aug 12, 2014 | 85.06 | 86.13 | 84.93 | 85.37 | 1,950,719 | +0.43(+0.51%) |
Aug 11, 2014 | 85.69 | 85.81 | 84.89 | 84.93 | 1,931,451 | -0.56(-0.65%) |
Aug 08, 2014 | 83.83 | 85.55 | 83.69 | 85.49 | 1,349,873 | +1.75(+2.08%) |
Aug 07, 2014 | 86.33 | 86.42 | 83.66 | 83.74 | 2,290,057 | -2.57(-2.97%) |
Aug 06, 2014 | 85.49 | 87.06 | 85.49 | 86.31 | 975,983 | +0.57(+0.66%) |
Aug 05, 2014 | 86.48 | 87.24 | 85.52 | 85.74 | 1,561,156 | -0.89(-1.02%) |
Aug 04, 2014 | 85.94 | 86.88 | 85.14 | 86.63 | 1,582,661 | +0.99(+1.16%) |
Aug 01, 2014 | 85.13 | 86.59 | 84.92 | 85.64 | 1,671,552 | +0.68(+0.80%) |
Jul 31, 2014 | 84.98 | 86.47 | 82.40 | 84.96 | 4,658,492 | -3.26(-3.70%) |
Jul 30, 2014 | 89.91 | 89.91 | 87.03 | 88.22 | 3,522,989 | -1.07(-1.19%) |
Jul 29, 2014 | 91.15 | 91.18 | 88.34 | 89.29 | 3,288,552 | -2.11(-2.31%) |
Jul 28, 2014 | 90.39 | 91.48 | 90.14 | 91.40 | 1,034,618 | +1.05(+1.16%) |
Jul 25, 2014 | 89.91 | 90.87 | 89.07 | 90.36 | 810,490 | -0.93(-1.02%) |
Jul 24, 2014 | 91.25 | 91.75 | 91.06 | 91.29 | 1,101,274 | -0.05(-0.05%) |
Jul 23, 2014 | 91.19 | 91.79 | 90.68 | 91.34 | 1,234,061 | +0.39(+0.43%) |
Jul 22, 2014 | 90.66 | 91.65 | 90.50 | 90.95 | 1,772,159 | +0.81(+0.90%) |
Jul 21, 2014 | 90.37 | 90.54 | 89.53 | 90.14 | 2,466,571 | -0.75(-0.82%) |
Jul 18, 2014 | 89.34 | 90.95 | 88.89 | 90.89 | 1,887,470 | +1.73(+1.94%) |
Jul 17, 2014 | 89.85 | 90.46 | 88.37 | 89.16 | 3,227,486 | +0.50(+0.56%) |
Jul 16, 2014 | 88.96 | 89.22 | 88.48 | 88.66 | 2,754,589 | -0.08(-0.10%) |
Jul 15, 2014 | 88.58 | 89.57 | 88.34 | 88.74 | 2,239,504 | -0.16(-0.18%) |
Jul 14, 2014 | 88.37 | 89.80 | 88.36 | 88.90 | 2,024,289 | +0.81(+0.92%) |
Jul 11, 2014 | 86.94 | 88.33 | 86.76 | 88.09 | 1,294,121 | +1.00(+1.15%) |
Jul 10, 2014 | 86.50 | 87.69 | 86.41 | 87.09 | 1,325,713 | -0.21(-0.24%) |
Jul 09, 2014 | 86.83 | 87.37 | 86.78 | 87.30 | 1,338,238 | +0.57(+0.65%) |
Jul 08, 2014 | 87.07 | 87.13 | 86.39 | 86.73 | 980,858 | -0.48(-0.55%) |
Jul 07, 2014 | 87.56 | 88.12 | 86.84 | 87.21 | 927,149 | -1.16(-1.31%) |
Jul 03, 2014 | 88.01 | 88.38 | 88.38 | 88.38 | 702,962 | +0.77(+0.88%) |
Jul 02, 2014 | 87.08 | 87.69 | 86.10 | 87.60 | 908,927 | +0.21(+0.24%) |
Jul 01, 2014 | 86.81 | 88.05 | 86.81 | 87.39 | 1,162,287 | +0.61(+0.71%) |
Jun 30, 2014 | 86.73 | 87.94 | 86.51 | 86.78 | 1,622,242 | +0.05(+0.05%) |
Jun 27, 2014 | 86.41 | 86.97 | 85.94 | 86.73 | 1,204,735 | +0.54(+0.62%) |
Jun 26, 2014 | 86.56 | 86.69 | 85.62 | 86.20 | 1,070,532 | -0.72(-0.83%) |
Jun 25, 2014 | 85.38 | 86.91 | 85.25 | 86.91 | 1,528,650 | +1.73(+2.03%) |
Jun 24, 2014 | 86.31 | 86.59 | 85.18 | 85.19 | 1,403,042 | -1.11(-1.29%) |
Jun 23, 2014 | 86.79 | 86.80 | 86.12 | 86.30 | 869,770 | -0.38(-0.44%) |
Jun 20, 2014 | 86.48 | 86.79 | 86.03 | 86.68 | 2,107,791 | +0.46(+0.54%) |
Jun 19, 2014 | 85.67 | 86.63 | 85.19 | 86.21 | 1,185,902 | +0.75(+0.87%) |
Jun 18, 2014 | 84.85 | 85.50 | 84.47 | 85.47 | 974,863 | +0.55(+0.64%) |
Jun 17, 2014 | 85.38 | 85.62 | 84.50 | 84.92 | 1,381,280 | -0.66(-0.77%) |
Jun 16, 2014 | 85.74 | 86.20 | 84.91 | 85.58 | 1,754,099 | -0.30(-0.35%) |
Jun 13, 2014 | 85.35 | 85.90 | 84.81 | 85.88 | 1,328,812 | +0.26(+0.31%) |
Jun 12, 2014 | 85.88 | 86.25 | 85.02 | 85.62 | 1,441,520 | -0.68(-0.79%) |
Jun 11, 2014 | 84.63 | 86.46 | 84.61 | 86.30 | 1,947,364 | +1.53(+1.80%) |
Jun 10, 2014 | 84.75 | 84.98 | 84.13 | 84.77 | 1,113,814 | -0.46(-0.54%) |
Jun 06, 2014 | 85.39 | 85.87 | 85.06 | 85.23 | 1,339,053 | +0.04(+0.04%) |
Jun 05, 2014 | 85.34 | 85.87 | 85.05 | 85.20 | 1,197,347 | -0.11(-0.13%) |
Jun 04, 2014 | 85.18 | 85.66 | 85.07 | 85.31 | 1,226,936 | +0.01(+0.01%) |
Jun 03, 2014 | 85.29 | 85.48 | 85.04 | 85.30 | 1,606,239 | -0.05(-0.06%) |