Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 88.21 | 87.63 | 87.63 | 87.63 | 633,608 | -0.38(-0.43%) |
Aug 28, 2014 | 86.34 | 88.15 | 85.87 | 88.01 | 920,578 | +3.00(+3.53%) |
Aug 27, 2014 | 84.65 | 85.01 | 84.35 | 85.01 | 464,863 | +0.42(+0.49%) |
Aug 26, 2014 | 85.23 | 85.52 | 84.55 | 84.59 | 304,070 | -0.61(-0.71%) |
Aug 25, 2014 | 85.23 | 85.76 | 84.97 | 85.20 | 461,527 | +0.36(+0.43%) |
Aug 22, 2014 | 85.13 | 85.16 | 84.34 | 84.84 | 515,925 | -0.29(-0.35%) |
Aug 21, 2014 | 86.28 | 86.32 | 85.08 | 85.13 | 736,931 | -0.75(-0.88%) |
Aug 20, 2014 | 85.65 | 86.33 | 84.55 | 85.88 | 2,697,190 | +0.80(+0.94%) |
Aug 19, 2014 | 85.56 | 85.77 | 85.03 | 85.09 | 1,068,200 | -0.17(-0.20%) |
Aug 18, 2014 | 84.75 | 85.77 | 84.75 | 85.26 | 914,054 | +1.14(+1.36%) |
Aug 15, 2014 | 84.92 | 85.16 | 83.86 | 84.12 | 668,649 | -0.80(-0.94%) |
Aug 14, 2014 | 83.74 | 84.95 | 83.51 | 84.91 | 712,907 | +1.63(+1.96%) |
Aug 13, 2014 | 83.80 | 83.92 | 82.89 | 83.28 | 424,824 | -0.05(-0.06%) |
Aug 12, 2014 | 83.36 | 84.15 | 83.02 | 83.34 | 620,114 | -0.03(-0.04%) |
Aug 11, 2014 | 83.36 | 83.64 | 82.80 | 83.37 | 550,328 | +0.69(+0.84%) |
Aug 08, 2014 | 80.95 | 82.66 | 80.95 | 82.68 | 722,454 | +1.83(+2.26%) |
Aug 07, 2014 | 82.59 | 82.62 | 80.69 | 80.85 | 656,119 | -1.15(-1.41%) |
Aug 06, 2014 | 81.45 | 82.69 | 81.31 | 82.00 | 908,047 | +0.09(+0.11%) |
Aug 05, 2014 | 81.89 | 82.96 | 81.60 | 81.92 | 730,506 | -0.40(-0.48%) |
Aug 04, 2014 | 81.50 | 82.57 | 81.34 | 82.31 | 811,593 | +1.44(+1.78%) |
Aug 01, 2014 | 81.47 | 81.79 | 80.18 | 80.88 | 977,541 | -0.72(-0.88%) |
Jul 31, 2014 | 82.41 | 82.77 | 81.59 | 81.60 | 1,017,361 | -1.66(-2.00%) |
Jul 30, 2014 | 84.00 | 84.38 | 83.01 | 83.26 | 978,711 | -0.54(-0.64%) |
Jul 29, 2014 | 85.70 | 85.83 | 83.79 | 83.80 | 981,367 | -1.58(-1.85%) |
Jul 28, 2014 | 85.01 | 85.59 | 84.48 | 85.37 | 2,790,662 | -0.41(-0.47%) |
Jul 25, 2014 | 86.24 | 86.65 | 85.36 | 85.78 | 1,931,381 | +2.79(+3.36%) |
Jul 24, 2014 | 83.54 | 83.61 | 82.74 | 82.99 | 819,228 | -0.24(-0.29%) |
Jul 23, 2014 | 83.66 | 83.66 | 82.93 | 83.23 | 631,578 | -0.09(-0.10%) |
Jul 22, 2014 | 83.65 | 83.84 | 83.02 | 83.32 | 522,460 | +0.34(+0.41%) |
Jul 21, 2014 | 83.54 | 83.89 | 82.76 | 82.98 | 768,755 | -0.56(-0.67%) |
Jul 18, 2014 | 81.32 | 83.80 | 81.28 | 83.54 | 1,187,003 | +2.32(+2.86%) |
Jul 17, 2014 | 81.88 | 83.49 | 81.02 | 81.22 | 1,087,606 | -1.07(-1.31%) |
Jul 16, 2014 | 83.20 | 83.20 | 82.17 | 82.30 | 816,707 | -0.44(-0.53%) |
Jul 15, 2014 | 82.45 | 82.80 | 81.92 | 82.74 | 1,067,363 | +0.55(+0.66%) |
Jul 14, 2014 | 82.15 | 82.47 | 81.13 | 82.19 | 1,034,168 | +2.05(+2.56%) |
Jul 11, 2014 | 79.31 | 80.53 | 79.31 | 80.14 | 518,718 | +0.66(+0.83%) |
Jul 10, 2014 | 77.99 | 80.24 | 77.38 | 79.48 | 1,405,617 | +0.17(+0.22%) |
Jul 09, 2014 | 78.87 | 79.52 | 78.86 | 79.31 | 380,028 | +0.54(+0.68%) |
Jul 08, 2014 | 78.86 | 79.24 | 78.30 | 78.77 | 462,104 | -0.52(-0.66%) |
Jul 07, 2014 | 79.39 | 79.96 | 78.96 | 79.29 | 600,955 | -0.22(-0.27%) |
Jul 03, 2014 | 78.90 | 79.51 | 79.51 | 79.51 | 209,356 | +0.79(+1.00%) |
Jul 02, 2014 | 78.63 | 79.45 | 78.62 | 78.72 | 463,841 | +0.15(+0.19%) |
Jul 01, 2014 | 77.42 | 79.36 | 77.42 | 78.57 | 848,685 | +1.18(+1.52%) |
Jun 30, 2014 | 76.53 | 77.44 | 76.44 | 77.39 | 838,979 | +0.88(+1.14%) |
Jun 27, 2014 | 76.58 | 76.98 | 76.29 | 76.52 | 1,510,331 | -0.20(-0.26%) |
Jun 26, 2014 | 76.66 | 76.82 | 75.67 | 76.72 | 671,899 | +0.05(+0.07%) |
Jun 25, 2014 | 76.50 | 76.95 | 75.86 | 76.66 | 753,439 | +0.57(+0.75%) |
Jun 24, 2014 | 76.73 | 77.08 | 76.09 | 76.09 | 745,189 | -0.99(-1.28%) |
Jun 23, 2014 | 77.22 | 77.55 | 76.71 | 77.08 | 947,148 | -0.21(-0.27%) |
Jun 20, 2014 | 77.38 | 77.90 | 77.26 | 77.29 | 1,255,120 | +0.42(+0.54%) |
Jun 19, 2014 | 77.47 | 77.99 | 76.76 | 76.87 | 1,102,021 | -0.58(-0.75%) |
Jun 18, 2014 | 77.79 | 78.00 | 76.92 | 77.45 | 1,011,700 | -0.38(-0.49%) |
Jun 17, 2014 | 77.45 | 78.20 | 77.23 | 77.83 | 765,966 | +0.17(+0.22%) |
Jun 16, 2014 | 77.31 | 78.27 | 77.14 | 77.66 | 2,277,876 | +0.36(+0.47%) |
Jun 13, 2014 | 77.17 | 77.63 | 76.57 | 77.30 | 801,213 | +0.15(+0.19%) |
Jun 12, 2014 | 79.15 | 79.71 | 76.72 | 77.15 | 702,910 | -2.14(-2.70%) |
Jun 11, 2014 | 78.48 | 79.47 | 78.44 | 79.29 | 649,556 | +0.12(+0.15%) |
Jun 10, 2014 | 78.41 | 79.19 | 78.33 | 79.17 | 478,491 | +0.05(+0.07%) |
Jun 06, 2014 | 78.48 | 79.60 | 78.34 | 79.12 | 620,344 | +0.86(+1.10%) |
Jun 05, 2014 | 78.24 | 78.80 | 77.68 | 78.26 | 565,738 | +0.29(+0.38%) |
Jun 04, 2014 | 77.11 | 78.37 | 76.85 | 77.96 | 636,949 | +0.58(+0.75%) |
Jun 03, 2014 | 76.45 | 78.00 | 76.45 | 77.38 | 810,268 | +0.64(+0.84%) |