Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 84.12 | 83.61 | 83.61 | 83.61 | 492,638 | -0.47(-0.55%) |
Aug 28, 2014 | 82.22 | 84.90 | 81.54 | 84.08 | 965,415 | +1.16(+1.39%) |
Aug 27, 2014 | 80.50 | 83.59 | 80.19 | 82.92 | 1,124,490 | +2.47(+3.07%) |
Aug 26, 2014 | 80.19 | 81.44 | 78.18 | 80.45 | 2,524,808 | -4.78(-5.60%) |
Aug 25, 2014 | 85.26 | 85.94 | 84.92 | 85.23 | 635,926 | +1.64(+1.96%) |
Aug 22, 2014 | 84.47 | 84.47 | 82.51 | 83.59 | 636,414 | -0.78(-0.92%) |
Aug 21, 2014 | 84.97 | 85.37 | 84.23 | 84.37 | 547,208 | -0.44(-0.52%) |
Aug 20, 2014 | 85.18 | 86.83 | 84.36 | 84.81 | 456,954 | -0.51(-0.60%) |
Aug 19, 2014 | 85.12 | 85.91 | 84.72 | 85.32 | 464,814 | +0.87(+1.03%) |
Aug 18, 2014 | 85.66 | 85.67 | 84.12 | 84.45 | 604,056 | -0.68(-0.80%) |
Aug 15, 2014 | 84.47 | 85.79 | 83.86 | 85.13 | 352,797 | +1.38(+1.65%) |
Aug 14, 2014 | 86.68 | 87.30 | 83.07 | 83.75 | 629,259 | -2.64(-3.06%) |
Aug 13, 2014 | 84.73 | 87.37 | 84.29 | 86.39 | 639,325 | +2.16(+2.56%) |
Aug 12, 2014 | 82.92 | 84.47 | 82.39 | 84.23 | 437,294 | +1.31(+1.58%) |
Aug 11, 2014 | 82.05 | 83.58 | 81.41 | 82.92 | 440,145 | +1.51(+1.85%) |
Aug 08, 2014 | 79.56 | 81.64 | 78.66 | 81.42 | 581,190 | +1.36(+1.70%) |
Aug 07, 2014 | 83.19 | 83.29 | 79.84 | 80.06 | 523,315 | -3.20(-3.84%) |
Aug 06, 2014 | 82.88 | 84.38 | 82.60 | 83.26 | 353,035 | +0.12(+0.14%) |
Aug 05, 2014 | 82.66 | 83.51 | 82.39 | 83.14 | 403,415 | +0.44(+0.53%) |
Aug 04, 2014 | 82.52 | 83.74 | 81.45 | 82.70 | 348,748 | +0.49(+0.60%) |
Aug 01, 2014 | 81.79 | 83.16 | 80.68 | 82.21 | 442,956 | +0.77(+0.95%) |
Jul 31, 2014 | 85.35 | 85.96 | 81.27 | 81.44 | 654,204 | -4.70(-5.46%) |
Jul 30, 2014 | 88.73 | 89.33 | 85.05 | 86.14 | 553,157 | -3.71(-4.13%) |
Jul 29, 2014 | 91.34 | 92.47 | 89.84 | 89.85 | 235,196 | -1.22(-1.34%) |
Jul 28, 2014 | 91.37 | 92.24 | 91.04 | 91.07 | 291,487 | +0.24(+0.27%) |
Jul 25, 2014 | 89.98 | 90.98 | 89.22 | 90.83 | 371,657 | +0.67(+0.74%) |
Jul 24, 2014 | 90.27 | 91.66 | 89.89 | 90.16 | 326,636 | -0.17(-0.19%) |
Jul 23, 2014 | 91.82 | 92.00 | 90.27 | 90.33 | 301,680 | -1.01(-1.11%) |
Jul 22, 2014 | 89.84 | 91.44 | 89.47 | 91.34 | 286,109 | +1.72(+1.92%) |
Jul 21, 2014 | 89.89 | 90.33 | 88.94 | 89.63 | 213,599 | -0.40(-0.45%) |
Jul 18, 2014 | 89.09 | 90.14 | 89.09 | 90.03 | 326,448 | +1.09(+1.23%) |
Jul 17, 2014 | 90.14 | 90.45 | 88.73 | 88.94 | 329,289 | -1.62(-1.79%) |
Jul 16, 2014 | 91.28 | 92.89 | 89.97 | 90.56 | 275,639 | -0.63(-0.70%) |
Jul 15, 2014 | 91.63 | 92.42 | 90.71 | 91.19 | 266,123 | -0.53(-0.58%) |
Jul 14, 2014 | 91.39 | 92.00 | 91.03 | 91.72 | 454,969 | +0.52(+0.57%) |
Jul 11, 2014 | 89.50 | 91.44 | 89.31 | 91.20 | 477,844 | +1.39(+1.54%) |
Jul 10, 2014 | 88.57 | 90.45 | 87.92 | 89.81 | 320,703 | +0.63(+0.70%) |
Jul 09, 2014 | 88.58 | 89.38 | 88.09 | 89.19 | 323,754 | +0.58(+0.66%) |
Jul 08, 2014 | 88.37 | 89.69 | 87.87 | 88.61 | 345,894 | +0.23(+0.26%) |
Jul 07, 2014 | 87.95 | 89.72 | 87.86 | 88.37 | 432,992 | +0.48(+0.55%) |
Jul 03, 2014 | 88.06 | 87.89 | 87.89 | 87.89 | 142,389 | -0.16(-0.18%) |
Jul 02, 2014 | 87.80 | 88.51 | 87.32 | 88.05 | 305,170 | +0.51(+0.58%) |
Jul 01, 2014 | 86.85 | 88.63 | 86.68 | 87.54 | 452,962 | +0.64(+0.74%) |
Jun 30, 2014 | 84.81 | 87.13 | 84.29 | 86.90 | 392,142 | +1.90(+2.23%) |
Jun 27, 2014 | 83.89 | 85.20 | 83.53 | 85.00 | 336,601 | +0.75(+0.89%) |
Jun 26, 2014 | 84.75 | 84.92 | 83.43 | 84.25 | 235,142 | -0.51(-0.60%) |
Jun 25, 2014 | 82.69 | 84.85 | 81.99 | 84.76 | 457,730 | +1.40(+1.68%) |
Jun 24, 2014 | 83.62 | 84.04 | 82.50 | 83.36 | 459,825 | -0.15(-0.18%) |
Jun 23, 2014 | 86.42 | 86.87 | 83.41 | 83.51 | 377,489 | -2.91(-3.36%) |
Jun 20, 2014 | 84.39 | 86.84 | 84.13 | 86.42 | 491,672 | +1.80(+2.12%) |
Jun 19, 2014 | 85.47 | 85.47 | 84.11 | 84.62 | 247,715 | -0.64(-0.75%) |
Jun 18, 2014 | 85.33 | 85.76 | 84.07 | 85.26 | 244,732 | +0.02(+0.02%) |
Jun 17, 2014 | 83.95 | 85.82 | 83.64 | 85.25 | 331,580 | +1.19(+1.41%) |
Jun 16, 2014 | 84.06 | 84.50 | 83.25 | 84.06 | 261,688 | -0.24(-0.29%) |
Jun 13, 2014 | 83.78 | 84.48 | 83.01 | 84.30 | 304,974 | +0.88(+1.05%) |
Jun 12, 2014 | 83.04 | 83.78 | 82.29 | 83.42 | 286,476 | +0.46(+0.55%) |
Jun 11, 2014 | 83.74 | 84.00 | 81.91 | 82.97 | 461,150 | -0.78(-0.93%) |
Jun 10, 2014 | 83.14 | 84.16 | 83.03 | 83.74 | 633,468 | -2.54(-2.94%) |
Jun 06, 2014 | 87.29 | 87.42 | 85.93 | 86.28 | 431,151 | -0.71(-0.81%) |
Jun 05, 2014 | 86.61 | 87.47 | 85.18 | 86.99 | 424,156 | +1.17(+1.36%) |
Jun 04, 2014 | 83.72 | 86.16 | 83.05 | 85.82 | 623,598 | +2.11(+2.52%) |
Jun 03, 2014 | 85.35 | 85.71 | 83.21 | 83.71 | 705,021 | -1.81(-2.11%) |