Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 81.62 | 81.62 | 81.62 | 0 | -0.35(-0.43%) | |
Aug 28, 2014 | 81.52 | 82.05 | 81.25 | 81.97 | 26,028 | -1.28(-1.54%) |
Aug 27, 2014 | 83.10 | 83.40 | 82.75 | 83.25 | 25,276 | -0.20(-0.24%) |
Aug 26, 2014 | 83.34 | 83.67 | 83.24 | 83.45 | 30,735 | +0.59(+0.71%) |
Aug 25, 2014 | 82.56 | 83.14 | 82.34 | 82.86 | 41,277 | +1.14(+1.40%) |
Aug 22, 2014 | 82.08 | 82.18 | 81.15 | 81.72 | 26,454 | -0.93(-1.13%) |
Aug 21, 2014 | 82.01 | 82.90 | 82.01 | 82.65 | 54,186 | +1.09(+1.34%) |
Aug 20, 2014 | 80.91 | 81.82 | 80.85 | 81.56 | 21,582 | -0.64(-0.78%) |
Aug 19, 2014 | 82.38 | 82.38 | 81.96 | 82.20 | 19,257 | +0.63(+0.77%) |
Aug 18, 2014 | 81.47 | 81.79 | 81.31 | 81.57 | 44,069 | +1.23(+1.53%) |
Aug 15, 2014 | 82.14 | 82.40 | 79.50 | 80.34 | 85,167 | -1.50(-1.83%) |
Aug 14, 2014 | 82.11 | 82.41 | 81.65 | 81.84 | 71,346 | +0.65(+0.80%) |
Aug 13, 2014 | 80.94 | 81.31 | 80.80 | 81.19 | 22,544 | +0.95(+1.18%) |
Aug 12, 2014 | 80.46 | 80.46 | 79.79 | 80.24 | 36,534 | -1.08(-1.33%) |
Aug 11, 2014 | 81.02 | 81.68 | 81.02 | 81.32 | 48,758 | +0.77(+0.96%) |
Aug 08, 2014 | 79.30 | 80.10 | 78.95 | 80.55 | 67,139 | +2.01(+2.56%) |
Aug 07, 2014 | 80.27 | 80.51 | 78.12 | 78.54 | 87,239 | -1.15(-1.44%) |
Aug 06, 2014 | 78.42 | 80.11 | 78.42 | 79.69 | 43,860 | -0.31(-0.39%) |
Aug 05, 2014 | 80.89 | 80.97 | 79.73 | 80.00 | 56,778 | -2.83(-3.42%) |
Aug 04, 2014 | 82.89 | 83.00 | 81.88 | 82.83 | 62,886 | +1.33(+1.64%) |
Aug 01, 2014 | 82.14 | 82.56 | 80.97 | 81.50 | 40,218 | -0.73(-0.89%) |
Jul 31, 2014 | 83.33 | 83.35 | 82.11 | 82.23 | 43,777 | -2.49(-2.94%) |
Jul 30, 2014 | 85.21 | 85.45 | 84.15 | 84.72 | 66,790 | -0.80(-0.94%) |
Jul 29, 2014 | 85.44 | 86.02 | 85.42 | 85.52 | 44,307 | +0.44(+0.52%) |
Jul 28, 2014 | 85.28 | 85.49 | 84.86 | 85.08 | 45,905 | -2.62(-2.99%) |
Jul 25, 2014 | 88.72 | 88.72 | 87.35 | 87.70 | 28,533 | -1.69(-1.89%) |
Jul 24, 2014 | 89.38 | 89.55 | 88.82 | 89.39 | 14,305 | +0.90(+1.02%) |
Jul 23, 2014 | 89.02 | 89.02 | 87.81 | 88.49 | 23,803 | -0.53(-0.60%) |
Jul 22, 2014 | 88.63 | 89.25 | 88.63 | 89.02 | 27,284 | +1.05(+1.19%) |
Jul 21, 2014 | 87.77 | 87.97 | 87.50 | 87.97 | 28,052 | -0.94(-1.06%) |
Jul 18, 2014 | 87.97 | 88.94 | 87.72 | 88.91 | 49,128 | -0.50(-0.56%) |
Jul 17, 2014 | 90.76 | 90.99 | 89.08 | 89.41 | 36,154 | -2.47(-2.69%) |
Jul 16, 2014 | 91.34 | 91.95 | 91.09 | 91.88 | 15,171 | +0.18(+0.20%) |
Jul 15, 2014 | 92.44 | 92.44 | 91.16 | 91.70 | 17,800 | -0.31(-0.34%) |
Jul 14, 2014 | 91.74 | 92.19 | 91.56 | 92.01 | 23,084 | +1.23(+1.35%) |
Jul 11, 2014 | 90.94 | 90.94 | 90.39 | 90.78 | 27,904 | -0.61(-0.66%) |
Jul 10, 2014 | 90.89 | 91.85 | 90.80 | 91.39 | 33,566 | -1.58(-1.70%) |
Jul 09, 2014 | 92.85 | 93.13 | 92.54 | 92.97 | 52,014 | +0.11(+0.12%) |
Jul 08, 2014 | 93.47 | 93.62 | 92.50 | 92.86 | 46,938 | -1.38(-1.46%) |
Jul 07, 2014 | 95.00 | 95.23 | 94.08 | 94.24 | 40,444 | -1.48(-1.55%) |
Jul 03, 2014 | 95.72 | 95.72 | 95.72 | 0 | +0.59(+0.63%) | |
Jul 02, 2014 | 95.18 | 95.35 | 94.92 | 95.12 | 39,864 | +0.44(+0.46%) |
Jul 01, 2014 | 94.09 | 95.00 | 93.70 | 94.69 | 49,501 | +1.32(+1.41%) |
Jun 30, 2014 | 93.11 | 93.75 | 92.92 | 93.37 | 53,712 | +0.09(+0.10%) |
Jun 27, 2014 | 93.00 | 93.30 | 92.93 | 93.28 | 45,920 | +0.31(+0.33%) |
Jun 26, 2014 | 93.04 | 93.06 | 91.91 | 92.97 | 42,214 | -0.97(-1.03%) |
Jun 25, 2014 | 93.67 | 93.95 | 93.32 | 93.94 | 65,107 | +0.42(+0.45%) |
Jun 24, 2014 | 94.21 | 94.21 | 93.24 | 93.52 | 43,542 | -0.06(-0.06%) |
Jun 23, 2014 | 94.88 | 94.88 | 93.50 | 93.58 | 43,205 | -1.69(-1.77%) |
Jun 20, 2014 | 96.07 | 96.07 | 95.04 | 95.27 | 46,200 | -0.18(-0.19%) |
Jun 19, 2014 | 96.03 | 96.03 | 95.23 | 95.45 | 29,346 | +0.20(+0.21%) |
Jun 18, 2014 | 94.40 | 95.49 | 94.38 | 95.25 | 62,512 | +0.69(+0.73%) |
Jun 17, 2014 | 93.80 | 94.57 | 93.80 | 94.56 | 23,891 | +0.63(+0.67%) |
Jun 16, 2014 | 93.74 | 94.12 | 93.72 | 93.93 | 22,160 | +0.63(+0.68%) |
Jun 13, 2014 | 93.35 | 93.61 | 92.91 | 93.30 | 32,864 | -0.36(-0.38%) |
Jun 12, 2014 | 94.14 | 94.41 | 93.59 | 93.66 | 23,571 | -0.34(-0.36%) |
Jun 11, 2014 | 94.17 | 94.51 | 94.00 | 94.00 | 26,122 | -1.00(-1.05%) |
Jun 10, 2014 | 94.90 | 95.20 | 94.65 | 95.00 | 26,516 | -0.75(-0.78%) |
Jun 06, 2014 | 95.94 | 96.19 | 95.48 | 95.75 | 23,207 | -0.27(-0.29%) |
Jun 05, 2014 | 95.20 | 96.22 | 94.82 | 96.02 | 48,991 | +1.78(+1.89%) |
Jun 04, 2014 | 93.84 | 94.53 | 93.84 | 94.24 | 14,576 | -0.76(-0.80%) |
Jun 03, 2014 | 94.64 | 95.16 | 94.64 | 95.00 | 23,955 | +0.56(+0.59%) |