Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 85.43 | 85.68 | 85.02 | 85.37 | 64,454 | -0.08(-0.09%) |
Sep 29, 2014 | 84.39 | 85.54 | 84.24 | 85.45 | 56,812 | +0.39(+0.46%) |
Sep 26, 2014 | 84.59 | 85.08 | 84.36 | 85.06 | 31,848 | +0.61(+0.72%) |
Sep 25, 2014 | 85.96 | 86.01 | 84.44 | 84.44 | 52,726 | -1.70(-1.97%) |
Sep 24, 2014 | 85.30 | 86.26 | 85.02 | 86.14 | 26,365 | +0.92(+1.08%) |
Sep 23, 2014 | 85.60 | 85.92 | 85.22 | 85.22 | 27,850 | -0.60(-0.70%) |
Sep 22, 2014 | 86.36 | 86.36 | 85.33 | 85.83 | 21,924 | -0.88(-1.01%) |
Sep 19, 2014 | 87.44 | 87.56 | 86.27 | 86.70 | 27,665 | -0.43(-0.50%) |
Sep 18, 2014 | 86.64 | 87.16 | 86.64 | 87.14 | 23,072 | +0.72(+0.83%) |
Sep 17, 2014 | 86.65 | 86.91 | 86.14 | 86.42 | 643,012 | -0.54(-0.62%) |
Sep 16, 2014 | 86.32 | 87.07 | 86.10 | 86.96 | 28,439 | +0.57(+0.66%) |
Sep 15, 2014 | 87.51 | 87.51 | 86.08 | 86.39 | 42,713 | -1.29(-1.47%) |
Sep 12, 2014 | 88.74 | 88.74 | 87.55 | 87.68 | 43,825 | -1.11(-1.24%) |
Sep 11, 2014 | 88.00 | 88.80 | 88.00 | 88.79 | 59,469 | +0.44(+0.50%) |
Sep 10, 2014 | 87.91 | 88.37 | 87.73 | 88.34 | 14,384 | +0.55(+0.63%) |
Sep 09, 2014 | 88.42 | 88.42 | 87.75 | 87.79 | 33,491 | -0.69(-0.78%) |
Sep 08, 2014 | 88.20 | 88.85 | 88.01 | 88.48 | 21,094 | +0.26(+0.29%) |
Sep 05, 2014 | 87.55 | 88.24 | 87.51 | 88.22 | 33,719 | +0.68(+0.78%) |
Sep 04, 2014 | 88.04 | 88.04 | 87.40 | 87.54 | 12,826 | -0.28(-0.31%) |
Sep 03, 2014 | 88.08 | 88.10 | 87.60 | 87.82 | 677,724 | -0.02(-0.02%) |
Sep 02, 2014 | 87.38 | 87.88 | 87.17 | 87.84 | 674,917 | +0.69(+0.79%) |
Aug 29, 2014 | 86.47 | 87.15 | 87.15 | 87.15 | 24,528 | +0.86(+0.99%) |
Aug 28, 2014 | 86.40 | 86.51 | 86.03 | 86.29 | 16,101 | -0.40(-0.47%) |
Aug 27, 2014 | 87.05 | 87.21 | 86.57 | 86.69 | 373,458 | -0.34(-0.39%) |
Aug 26, 2014 | 86.66 | 87.06 | 86.66 | 87.03 | 12,120 | +0.38(+0.44%) |
Aug 25, 2014 | 87.27 | 87.27 | 86.37 | 86.65 | 13,243 | -0.41(-0.48%) |
Aug 22, 2014 | 86.64 | 87.35 | 86.59 | 87.07 | 45,372 | +0.58(+0.67%) |
Aug 21, 2014 | 86.07 | 86.52 | 85.99 | 86.49 | 21,994 | +0.42(+0.49%) |
Aug 20, 2014 | 86.28 | 86.28 | 85.68 | 86.06 | 22,594 | -0.26(-0.30%) |
Aug 19, 2014 | 85.76 | 86.39 | 85.76 | 86.32 | 33,384 | +0.69(+0.81%) |
Aug 18, 2014 | 85.04 | 85.64 | 85.04 | 85.63 | 80,115 | +1.03(+1.21%) |
Aug 15, 2014 | 85.34 | 85.34 | 83.97 | 84.60 | 41,022 | -0.28(-0.33%) |
Aug 14, 2014 | 84.80 | 84.91 | 84.55 | 84.88 | 27,825 | +0.20(+0.23%) |
Aug 13, 2014 | 84.25 | 84.73 | 84.15 | 84.68 | 19,091 | +0.86(+1.02%) |
Aug 12, 2014 | 83.98 | 84.23 | 83.43 | 83.82 | 21,937 | -0.45(-0.54%) |
Aug 11, 2014 | 83.83 | 84.42 | 83.83 | 84.28 | 421,312 | +0.63(+0.75%) |
Aug 08, 2014 | 83.30 | 83.64 | 83.04 | 83.65 | 18,233 | +0.49(+0.59%) |
Aug 07, 2014 | 83.75 | 83.96 | 82.84 | 83.15 | 51,878 | -0.32(-0.38%) |
Aug 06, 2014 | 83.02 | 83.90 | 82.96 | 83.47 | 37,174 | -0.05(-0.06%) |
Aug 05, 2014 | 83.36 | 84.07 | 83.13 | 83.52 | 74,237 | -0.13(-0.15%) |
Aug 04, 2014 | 82.96 | 83.83 | 82.70 | 83.65 | 94,448 | +0.84(+1.01%) |
Aug 01, 2014 | 83.62 | 83.90 | 82.44 | 82.81 | 36,057 | -0.90(-1.07%) |
Jul 31, 2014 | 84.88 | 85.23 | 83.70 | 83.70 | 32,030 | -1.88(-2.20%) |
Jul 30, 2014 | 85.11 | 85.62 | 84.89 | 85.59 | 12,913 | +0.88(+1.04%) |
Jul 29, 2014 | 84.66 | 85.07 | 84.50 | 84.71 | 20,287 | +0.13(+0.15%) |
Jul 28, 2014 | 84.79 | 84.90 | 84.05 | 84.58 | 27,202 | -0.13(-0.15%) |
Jul 25, 2014 | 84.60 | 84.87 | 84.42 | 84.71 | 155,264 | -0.14(-0.16%) |
Jul 24, 2014 | 84.18 | 84.90 | 84.18 | 84.85 | 54,448 | +0.86(+1.02%) |
Jul 23, 2014 | 84.58 | 84.58 | 83.88 | 83.99 | 30,826 | -0.36(-0.42%) |
Jul 22, 2014 | 84.02 | 84.72 | 83.94 | 84.35 | 34,123 | +0.60(+0.72%) |
Jul 21, 2014 | 83.72 | 84.03 | 83.21 | 83.74 | 35,984 | -0.19(-0.22%) |
Jul 18, 2014 | 83.20 | 83.98 | 83.20 | 83.93 | 597,653 | +0.90(+1.08%) |
Jul 17, 2014 | 83.60 | 84.13 | 82.93 | 83.03 | 15,519 | -0.65(-0.78%) |
Jul 16, 2014 | 83.73 | 83.96 | 83.36 | 83.69 | 33,979 | +0.36(+0.43%) |
Jul 15, 2014 | 83.77 | 84.00 | 82.95 | 83.33 | 39,895 | -0.40(-0.48%) |
Jul 14, 2014 | 83.58 | 84.13 | 83.48 | 83.73 | 25,886 | +0.67(+0.81%) |
Jul 11, 2014 | 83.17 | 83.17 | 82.77 | 83.06 | 38,651 | -0.04(-0.05%) |
Jul 10, 2014 | 82.25 | 83.60 | 81.79 | 83.10 | 45,005 | -0.10(-0.12%) |
Jul 09, 2014 | 83.41 | 83.71 | 82.92 | 83.20 | 333,749 | -0.01(-0.01%) |
Jul 08, 2014 | 84.80 | 84.80 | 82.72 | 83.21 | 150,971 | -1.65(-1.94%) |
Jul 07, 2014 | 85.70 | 85.70 | 84.82 | 84.86 | 33,093 | -1.04(-1.21%) |
Jul 03, 2014 | 85.74 | 85.90 | 85.90 | 85.90 | 114,735 | +0.35(+0.40%) |
Jul 02, 2014 | 85.87 | 85.98 | 85.49 | 85.55 | 61,578 | -0.28(-0.32%) |