Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 87.65 | 87.76 | 87.76 | 87.76 | 2,056,056 | +0.26(+0.30%) |
Aug 28, 2014 | 87.25 | 87.57 | 87.18 | 87.50 | 1,691,888 | -0.09(-0.11%) |
Aug 27, 2014 | 87.70 | 87.72 | 87.46 | 87.59 | 1,366,547 | -0.05(-0.06%) |
Aug 26, 2014 | 87.57 | 87.83 | 87.53 | 87.64 | 1,733,915 | +0.16(+0.18%) |
Aug 25, 2014 | 87.52 | 87.65 | 87.34 | 87.48 | 1,440,210 | +0.46(+0.52%) |
Aug 22, 2014 | 87.12 | 87.23 | 86.86 | 87.03 | 2,067,300 | -0.13(-0.15%) |
Aug 21, 2014 | 87.02 | 87.28 | 86.89 | 87.15 | 1,884,743 | +0.19(+0.22%) |
Aug 20, 2014 | 86.59 | 87.04 | 86.53 | 86.96 | 3,467,952 | +0.20(+0.23%) |
Aug 19, 2014 | 86.52 | 86.81 | 86.50 | 86.75 | 2,245,262 | +0.43(+0.50%) |
Aug 18, 2014 | 86.05 | 86.36 | 85.94 | 86.32 | 3,217,958 | +0.77(+0.90%) |
Aug 15, 2014 | 85.85 | 85.95 | 84.93 | 85.56 | 4,451,024 | +0.01(+0.01%) |
Aug 14, 2014 | 85.27 | 85.55 | 85.22 | 85.55 | 2,190,256 | +0.37(+0.44%) |
Aug 13, 2014 | 84.92 | 85.24 | 84.74 | 85.17 | 1,430,096 | +0.60(+0.71%) |
Aug 12, 2014 | 84.63 | 84.90 | 84.29 | 84.58 | 1,627,883 | -0.15(-0.18%) |
Aug 11, 2014 | 84.75 | 85.11 | 84.67 | 84.73 | 2,345,913 | +0.30(+0.36%) |
Aug 08, 2014 | 83.60 | 84.30 | 83.44 | 84.42 | 1,854,649 | +0.96(+1.15%) |
Aug 07, 2014 | 84.33 | 84.38 | 83.27 | 83.46 | 3,922,324 | -0.44(-0.52%) |
Aug 06, 2014 | 83.49 | 84.30 | 83.40 | 83.90 | 2,087,110 | +0.02(+0.02%) |
Aug 05, 2014 | 84.23 | 84.59 | 83.58 | 83.88 | 3,381,035 | -0.74(-0.88%) |
Aug 04, 2014 | 84.26 | 84.80 | 83.81 | 84.63 | 3,929,904 | +0.57(+0.68%) |
Aug 01, 2014 | 84.10 | 84.60 | 83.60 | 84.05 | 6,104,709 | -0.21(-0.25%) |
Jul 31, 2014 | 85.43 | 85.56 | 84.26 | 84.26 | 3,478,237 | -1.75(-2.03%) |
Jul 30, 2014 | 86.27 | 86.39 | 85.65 | 86.01 | 1,838,160 | +0.06(+0.07%) |
Jul 29, 2014 | 86.42 | 86.58 | 85.94 | 85.95 | 1,291,246 | -0.31(-0.36%) |
Jul 28, 2014 | 86.32 | 86.40 | 85.76 | 86.26 | 1,407,850 | -0.03(-0.03%) |
Jul 25, 2014 | 86.48 | 86.53 | 86.11 | 86.29 | 1,356,123 | -0.46(-0.53%) |
Jul 24, 2014 | 86.88 | 86.95 | 86.65 | 86.75 | 1,096,074 | +0.02(+0.02%) |
Jul 23, 2014 | 86.66 | 86.83 | 86.48 | 86.73 | 871,811 | +0.20(+0.23%) |
Jul 22, 2014 | 86.42 | 86.70 | 86.38 | 86.53 | 1,418,241 | +0.44(+0.51%) |
Jul 21, 2014 | 86.03 | 86.49 | 85.71 | 86.09 | 1,698,210 | -0.20(-0.23%) |
Jul 18, 2014 | 85.61 | 86.37 | 85.58 | 86.29 | 1,179,210 | +0.92(+1.08%) |
Jul 17, 2014 | 86.07 | 86.41 | 85.25 | 85.37 | 2,343,353 | -1.00(-1.15%) |
Jul 16, 2014 | 86.48 | 86.58 | 86.13 | 86.37 | 2,288,062 | +0.22(+0.26%) |
Jul 15, 2014 | 86.43 | 86.59 | 85.76 | 86.15 | 3,067,099 | -0.22(-0.25%) |
Jul 14, 2014 | 86.43 | 86.52 | 86.31 | 86.37 | 1,255,053 | +0.41(+0.48%) |
Jul 11, 2014 | 85.86 | 85.99 | 85.58 | 85.95 | 1,483,206 | +0.08(+0.09%) |
Jul 10, 2014 | 85.35 | 86.13 | 85.22 | 85.88 | 1,851,390 | -0.38(-0.44%) |
Jul 09, 2014 | 86.10 | 86.31 | 85.88 | 86.26 | 2,209,453 | +0.37(+0.43%) |
Jul 08, 2014 | 86.46 | 86.46 | 85.62 | 85.88 | 2,520,832 | -0.66(-0.76%) |
Jul 07, 2014 | 86.85 | 86.86 | 86.43 | 86.54 | 2,601,631 | -0.46(-0.52%) |
Jul 03, 2014 | 86.80 | 87.00 | 87.00 | 87.00 | 1,168,413 | +0.46(+0.53%) |
Jul 02, 2014 | 86.62 | 86.70 | 86.48 | 86.54 | 1,780,595 | -0.05(-0.06%) |
Jul 01, 2014 | 86.23 | 86.86 | 86.17 | 86.59 | 2,152,575 | +0.62(+0.72%) |
Jun 30, 2014 | 85.79 | 86.10 | 85.79 | 85.98 | 1,894,333 | +0.03(+0.04%) |
Jun 27, 2014 | 85.51 | 85.96 | 85.51 | 85.94 | 1,632,088 | +0.23(+0.27%) |
Jun 26, 2014 | 85.77 | 85.77 | 85.12 | 85.72 | 1,685,442 | -0.05(-0.06%) |
Jun 25, 2014 | 85.17 | 85.83 | 85.14 | 85.77 | 1,632,078 | +0.43(+0.51%) |
Jun 24, 2014 | 85.78 | 86.23 | 85.25 | 85.33 | 1,909,592 | -0.60(-0.70%) |
Jun 23, 2014 | 85.98 | 86.03 | 85.77 | 85.94 | 1,555,039 | -0.03(-0.03%) |
Jun 20, 2014 | 85.99 | 85.99 | 85.80 | 85.96 | 2,321,090 | +0.20(+0.24%) |
Jun 19, 2014 | 85.73 | 85.82 | 85.42 | 85.76 | 2,531,798 | +0.10(+0.12%) |
Jun 18, 2014 | 85.04 | 85.68 | 84.87 | 85.66 | 1,540,140 | +0.63(+0.74%) |
Jun 17, 2014 | 84.61 | 85.14 | 84.52 | 85.03 | 1,294,806 | +0.30(+0.36%) |
Jun 16, 2014 | 84.51 | 84.88 | 84.40 | 84.72 | 3,300,465 | +0.07(+0.08%) |
Jun 13, 2014 | 84.51 | 84.72 | 84.23 | 84.66 | 2,495,149 | +0.28(+0.33%) |
Jun 12, 2014 | 84.88 | 84.92 | 84.19 | 84.38 | 2,610,666 | -0.61(-0.71%) |
Jun 11, 2014 | 85.03 | 85.07 | 84.75 | 84.98 | 2,458,943 | -0.29(-0.34%) |
Jun 10, 2014 | 85.15 | 85.27 | 84.96 | 85.27 | 1,865,754 | +0.13(+0.15%) |
Jun 06, 2014 | 84.97 | 85.09 | 84.85 | 85.14 | 2,293,204 | +0.44(+0.52%) |
Jun 05, 2014 | 84.15 | 84.77 | 83.83 | 84.71 | 2,136,110 | +0.68(+0.81%) |
Jun 04, 2014 | 83.61 | 84.11 | 83.57 | 84.03 | 2,084,108 | +0.18(+0.21%) |
Jun 03, 2014 | 83.67 | 83.90 | 83.56 | 83.85 | 1,119,596 | -0.03(-0.04%) |