Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 88.41 | 88.41 | 88.41 | 0 | +0.25(+0.28%) | |
Aug 28, 2014 | 86.31 | 88.22 | 86.15 | 88.16 | 1,279,078 | +1.61(+1.86%) |
Aug 27, 2014 | 86.72 | 87.34 | 86.34 | 86.55 | 939,927 | -0.46(-0.53%) |
Aug 26, 2014 | 86.25 | 88.06 | 86.25 | 87.01 | 1,471,669 | +0.61(+0.71%) |
Aug 25, 2014 | 86.76 | 87.49 | 86.28 | 86.40 | 1,286,309 | +0.03(+0.03%) |
Aug 22, 2014 | 87.50 | 87.86 | 85.98 | 86.37 | 2,620,756 | -1.13(-1.29%) |
Aug 21, 2014 | 88.40 | 89.16 | 87.22 | 87.50 | 2,094,858 | -0.99(-1.12%) |
Aug 20, 2014 | 89.10 | 89.45 | 87.89 | 88.49 | 1,987,867 | -0.55(-0.62%) |
Aug 19, 2014 | 88.66 | 89.62 | 88.26 | 89.04 | 3,190,493 | +0.60(+0.68%) |
Aug 18, 2014 | 91.99 | 92.33 | 88.10 | 88.44 | 6,829,130 | -5.05(-5.40%) |
Aug 15, 2014 | 92.44 | 94.80 | 90.03 | 93.49 | 19,691,628 | +21.84(+30.48%) |
Aug 14, 2014 | 71.23 | 71.84 | 70.90 | 71.65 | 1,932,694 | +0.50(+0.70%) |
Aug 13, 2014 | 70.86 | 71.20 | 70.68 | 71.15 | 759,813 | +0.45(+0.64%) |
Aug 12, 2014 | 70.22 | 70.86 | 70.03 | 70.70 | 1,149,438 | +0.56(+0.80%) |
Aug 11, 2014 | 69.87 | 70.56 | 69.00 | 70.14 | 1,356,183 | +0.69(+0.99%) |
Aug 08, 2014 | 69.45 | 3,240,312 | +4.35(+6.68%) | |||
Aug 07, 2014 | 66.31 | 66.50 | 64.87 | 65.10 | 1,667,239 | -0.94(-1.42%) |
Aug 06, 2014 | 64.27 | 66.24 | 64.27 | 66.04 | 1,636,143 | +0.93(+1.43%) |
Aug 05, 2014 | 65.21 | 65.93 | 64.45 | 65.11 | 1,497,634 | -0.44(-0.67%) |
Aug 04, 2014 | 65.49 | 65.95 | 65.02 | 65.55 | 1,194,530 | +0.34(+0.52%) |
Aug 01, 2014 | 64.25 | 65.61 | 64.17 | 65.21 | 1,679,983 | +1.25(+1.95%) |
Jul 31, 2014 | 64.52 | 64.88 | 63.82 | 63.96 | 2,132,686 | -0.90(-1.39%) |
Jul 30, 2014 | 65.55 | 65.62 | 64.32 | 64.86 | 1,398,082 | -0.23(-0.35%) |
Jul 29, 2014 | 65.08 | 65.66 | 64.83 | 65.09 | 1,065,469 | +0.09(+0.14%) |
Jul 28, 2014 | 65.17 | 66.16 | 64.51 | 65.00 | 2,058,067 | -2.01(-3.00%) |
Jul 25, 2014 | 66.53 | 67.24 | 66.40 | 67.01 | 1,056,852 | +0.34(+0.51%) |
Jul 24, 2014 | 65.74 | 66.85 | 65.50 | 66.67 | 1,271,799 | +1.25(+1.91%) |
Jul 23, 2014 | 65.48 | 66.07 | 64.92 | 65.42 | 1,184,542 | -0.03(-0.05%) |
Jul 22, 2014 | 64.73 | 66.34 | 64.72 | 65.45 | 1,659,945 | +0.71(+1.10%) |
Jul 21, 2014 | 66.18 | 66.70 | 64.62 | 64.74 | 2,574,169 | -3.07(-4.53%) |
Jul 18, 2014 | 66.70 | 67.85 | 66.25 | 67.81 | 1,151,345 | +1.53(+2.31%) |
Jul 17, 2014 | 66.99 | 67.00 | 66.22 | 66.28 | 1,885,456 | -0.77(-1.15%) |
Jul 16, 2014 | 68.52 | 68.99 | 67.00 | 67.05 | 1,897,879 | -2.02(-2.92%) |
Jul 15, 2014 | 70.00 | 70.33 | 68.06 | 69.07 | 2,235,476 | -1.24(-1.76%) |
Jul 14, 2014 | 70.98 | 71.40 | 70.19 | 70.31 | 1,210,289 | -0.69(-0.97%) |
Jul 11, 2014 | 71.38 | 72.00 | 70.15 | 71.00 | 1,032,695 | +0.14(+0.20%) |
Jul 10, 2014 | 68.27 | 70.94 | 67.67 | 70.86 | 1,472,818 | +1.88(+2.73%) |
Jul 09, 2014 | 69.36 | 69.85 | 68.88 | 68.98 | 1,290,881 | -0.37(-0.53%) |
Jul 08, 2014 | 69.89 | 69.97 | 69.17 | 69.35 | 1,321,603 | -0.62(-0.89%) |
Jul 07, 2014 | 70.15 | 70.54 | 69.65 | 69.97 | 810,347 | -0.18(-0.26%) |
Jul 03, 2014 | 70.15 | 70.15 | 70.15 | 0 | +0.30(+0.43%) | |
Jul 02, 2014 | 70.00 | 71.03 | 69.78 | 69.85 | 883,354 | -0.29(-0.41%) |
Jul 01, 2014 | 70.89 | 70.96 | 69.79 | 70.14 | 865,577 | -0.89(-1.25%) |
Jun 30, 2014 | 69.40 | 71.06 | 69.28 | 71.03 | 1,729,736 | +1.78(+2.57%) |
Jun 27, 2014 | 69.89 | 70.24 | 69.11 | 69.25 | 1,604,956 | -0.62(-0.89%) |
Jun 26, 2014 | 70.45 | 70.45 | 69.82 | 69.87 | 783,300 | -0.58(-0.82%) |
Jun 25, 2014 | 71.21 | 71.37 | 70.22 | 70.45 | 899,752 | -0.77(-1.08%) |
Jun 24, 2014 | 72.92 | 72.92 | 71.17 | 71.22 | 1,382,888 | -2.03(-2.77%) |
Jun 23, 2014 | 72.74 | 73.38 | 72.38 | 73.25 | 1,362,938 | +0.56(+0.77%) |
Jun 20, 2014 | 72.90 | 72.94 | 71.94 | 72.69 | 1,718,605 | -0.06(-0.08%) |
Jun 19, 2014 | 72.50 | 73.24 | 72.00 | 72.75 | 2,109,270 | +1.37(+1.92%) |
Jun 18, 2014 | 70.17 | 71.97 | 69.98 | 71.38 | 1,595,429 | +1.14(+1.62%) |
Jun 17, 2014 | 70.00 | 70.47 | 69.05 | 70.24 | 991,221 | -0.14(-0.20%) |
Jun 16, 2014 | 68.80 | 70.64 | 68.36 | 70.38 | 1,640,224 | +1.51(+2.19%) |
Jun 13, 2014 | 70.00 | 70.05 | 67.92 | 68.87 | 2,246,932 | -1.76(-2.49%) |
Jun 12, 2014 | 70.00 | 70.83 | 69.64 | 70.63 | 1,031,999 | +0.61(+0.87%) |
Jun 11, 2014 | 69.39 | 70.71 | 69.36 | 70.02 | 996,424 | +0.12(+0.17%) |
Jun 10, 2014 | 68.35 | 70.20 | 68.01 | 69.90 | 1,338,494 | +1.63(+2.39%) |
Jun 06, 2014 | 68.26 | 68.49 | 67.90 | 68.27 | 1,035,453 | +0.25(+0.37%) |
Jun 05, 2014 | 68.04 | 68.56 | 67.63 | 68.02 | 1,709,614 | -0.08(-0.12%) |
Jun 04, 2014 | 67.56 | 68.23 | 66.86 | 68.10 | 1,901,506 | +1.36(+2.04%) |
Jun 03, 2014 | 68.50 | 68.50 | 66.27 | 66.74 | 3,498,924 | -2.26(-3.28%) |