Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 83.88 | 83.86 | 83.86 | 83.86 | 88,122 | -0.06(-0.08%) |
Aug 28, 2014 | 84.20 | 84.91 | 83.63 | 83.92 | 112,358 | -0.69(-0.82%) |
Aug 27, 2014 | 85.07 | 85.25 | 84.22 | 84.61 | 57,191 | -0.53(-0.62%) |
Aug 26, 2014 | 84.63 | 85.64 | 84.06 | 85.14 | 95,579 | +0.55(+0.65%) |
Aug 25, 2014 | 85.48 | 85.78 | 84.04 | 84.60 | 99,707 | -0.66(-0.77%) |
Aug 22, 2014 | 84.27 | 86.17 | 83.54 | 85.25 | 229,307 | +1.15(+1.37%) |
Aug 21, 2014 | 83.25 | 84.40 | 79.22 | 84.10 | 94,444 | +1.12(+1.35%) |
Aug 20, 2014 | 83.06 | 83.35 | 82.47 | 82.98 | 44,148 | -0.41(-0.49%) |
Aug 19, 2014 | 82.93 | 83.66 | 81.33 | 83.39 | 80,403 | +0.47(+0.57%) |
Aug 18, 2014 | 82.69 | 83.13 | 82.17 | 82.92 | 116,770 | +0.79(+0.96%) |
Aug 15, 2014 | 83.08 | 83.08 | 81.08 | 82.12 | 114,425 | -0.39(-0.47%) |
Aug 14, 2014 | 82.56 | 82.86 | 82.12 | 82.52 | 104,013 | -0.05(-0.06%) |
Aug 13, 2014 | 82.20 | 82.70 | 82.20 | 82.56 | 118,001 | +0.41(+0.50%) |
Aug 12, 2014 | 82.13 | 82.56 | 81.62 | 82.15 | 99,169 | -0.45(-0.55%) |
Aug 11, 2014 | 82.64 | 83.60 | 82.23 | 82.61 | 113,996 | +0.35(+0.42%) |
Aug 08, 2014 | 81.45 | 82.42 | 81.45 | 82.26 | 90,196 | +0.89(+1.10%) |
Aug 07, 2014 | 82.69 | 82.98 | 81.16 | 81.37 | 111,569 | -1.21(-1.47%) |
Aug 06, 2014 | 80.95 | 83.30 | 80.73 | 82.58 | 239,578 | +1.27(+1.57%) |
Aug 05, 2014 | 79.55 | 81.50 | 79.55 | 81.31 | 168,681 | +1.62(+2.03%) |
Aug 04, 2014 | 78.80 | 79.79 | 78.17 | 79.69 | 161,938 | +1.17(+1.49%) |
Aug 01, 2014 | 79.16 | 79.24 | 77.62 | 78.51 | 139,597 | -0.57(-0.72%) |
Jul 31, 2014 | 78.25 | 79.90 | 77.82 | 79.09 | 263,200 | -0.19(-0.24%) |
Jul 30, 2014 | 79.17 | 80.12 | 76.56 | 79.28 | 378,497 | -2.16(-2.65%) |
Jul 29, 2014 | 81.33 | 82.53 | 81.04 | 81.43 | 144,125 | +0.16(+0.20%) |
Jul 28, 2014 | 80.89 | 81.56 | 80.00 | 81.27 | 116,233 | +0.35(+0.43%) |
Jul 25, 2014 | 80.81 | 81.33 | 80.22 | 80.92 | 157,683 | -0.56(-0.69%) |
Jul 24, 2014 | 82.27 | 83.30 | 80.82 | 81.49 | 134,962 | -0.49(-0.60%) |
Jul 23, 2014 | 83.13 | 83.26 | 81.65 | 81.98 | 134,535 | -1.14(-1.37%) |
Jul 22, 2014 | 82.80 | 83.47 | 82.71 | 83.12 | 148,387 | +0.86(+1.04%) |
Jul 21, 2014 | 82.68 | 83.23 | 81.76 | 82.26 | 137,122 | -0.76(-0.92%) |
Jul 18, 2014 | 81.43 | 83.22 | 81.39 | 83.03 | 158,940 | +1.31(+1.60%) |
Jul 17, 2014 | 82.67 | 83.21 | 81.58 | 81.72 | 168,491 | -1.66(-1.99%) |
Jul 16, 2014 | 84.16 | 84.86 | 83.32 | 83.37 | 137,866 | -0.65(-0.77%) |
Jul 15, 2014 | 84.49 | 84.71 | 83.62 | 84.02 | 127,607 | -0.48(-0.57%) |
Jul 14, 2014 | 84.85 | 85.51 | 84.26 | 84.50 | 103,239 | -0.09(-0.11%) |
Jul 11, 2014 | 85.01 | 85.35 | 84.51 | 84.59 | 107,763 | -0.67(-0.79%) |
Jul 10, 2014 | 85.22 | 85.97 | 84.81 | 85.26 | 114,795 | -1.48(-1.71%) |
Jul 09, 2014 | 86.95 | 86.95 | 85.97 | 86.75 | 117,318 | +0.27(+0.32%) |
Jul 08, 2014 | 87.29 | 87.39 | 86.09 | 86.47 | 159,112 | -0.92(-1.05%) |
Jul 07, 2014 | 87.60 | 88.08 | 85.41 | 87.39 | 196,212 | -0.78(-0.89%) |
Jul 03, 2014 | 87.37 | 88.18 | 88.18 | 88.18 | 68,911 | +1.24(+1.42%) |
Jul 02, 2014 | 87.09 | 87.62 | 86.10 | 86.94 | 101,415 | -0.52(-0.59%) |
Jul 01, 2014 | 84.65 | 88.67 | 84.43 | 87.46 | 272,838 | +2.88(+3.41%) |
Jun 30, 2014 | 84.41 | 85.10 | 83.93 | 84.57 | 132,116 | -0.23(-0.27%) |
Jun 27, 2014 | 82.42 | 85.08 | 82.42 | 84.80 | 156,234 | +1.67(+2.00%) |
Jun 26, 2014 | 83.41 | 83.51 | 82.29 | 83.13 | 129,567 | -0.35(-0.42%) |
Jun 25, 2014 | 83.18 | 83.85 | 82.18 | 83.49 | 215,053 | +0.24(+0.28%) |
Jun 24, 2014 | 83.05 | 84.68 | 82.57 | 83.25 | 192,848 | -0.15(-0.19%) |
Jun 23, 2014 | 83.66 | 83.82 | 83.13 | 83.41 | 89,529 | -0.25(-0.29%) |
Jun 20, 2014 | 83.25 | 83.66 | 82.47 | 83.65 | 145,421 | +0.90(+1.09%) |
Jun 19, 2014 | 82.83 | 83.05 | 81.30 | 82.75 | 42,296 | +0.00(+0.00%) |
Jun 18, 2014 | 82.79 | 82.89 | 81.54 | 82.75 | 85,520 | +0.30(+0.36%) |
Jun 17, 2014 | 80.07 | 82.59 | 79.71 | 82.45 | 105,510 | +2.38(+2.98%) |
Jun 16, 2014 | 80.31 | 80.31 | 79.72 | 80.07 | 70,368 | -0.63(-0.78%) |
Jun 13, 2014 | 82.12 | 82.14 | 80.33 | 80.70 | 79,888 | -0.99(-1.21%) |
Jun 12, 2014 | 82.57 | 82.75 | 81.38 | 81.69 | 56,294 | -1.00(-1.21%) |
Jun 11, 2014 | 83.41 | 84.34 | 82.18 | 82.69 | 101,037 | -1.39(-1.66%) |
Jun 10, 2014 | 83.18 | 84.14 | 82.88 | 84.08 | 100,490 | +1.57(+1.91%) |
Jun 06, 2014 | 81.58 | 82.61 | 80.78 | 82.51 | 146,143 | +1.48(+1.83%) |
Jun 05, 2014 | 79.18 | 81.10 | 77.96 | 81.02 | 95,912 | +2.25(+2.85%) |
Jun 04, 2014 | 77.38 | 79.16 | 76.97 | 78.78 | 143,970 | +0.85(+1.09%) |
Jun 03, 2014 | 78.39 | 79.06 | 77.17 | 77.93 | 143,275 | -1.10(-1.39%) |