Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 84.71 | 84.84 | 83.56 | 83.71 | 1,878,645 | -1.16(-1.36%) |
Sep 29, 2014 | 83.94 | 85.05 | 83.71 | 84.87 | 1,291,868 | +0.43(+0.51%) |
Sep 26, 2014 | 83.88 | 84.55 | 83.82 | 84.44 | 901,094 | +0.44(+0.53%) |
Sep 25, 2014 | 84.84 | 84.94 | 84.00 | 84.00 | 1,178,057 | -1.33(-1.56%) |
Sep 24, 2014 | 84.55 | 85.45 | 84.45 | 85.33 | 1,381,310 | +0.96(+1.14%) |
Sep 23, 2014 | 84.78 | 85.07 | 84.29 | 84.37 | 1,579,536 | -0.60(-0.70%) |
Sep 22, 2014 | 86.36 | 86.57 | 84.90 | 84.96 | 1,594,537 | -1.33(-1.54%) |
Sep 19, 2014 | 86.79 | 87.30 | 86.28 | 86.30 | 1,714,477 | -0.15(-0.17%) |
Sep 18, 2014 | 86.04 | 86.82 | 85.91 | 86.45 | 1,242,741 | +0.57(+0.66%) |
Sep 17, 2014 | 85.72 | 86.33 | 85.45 | 85.88 | 1,596,356 | +0.56(+0.65%) |
Sep 16, 2014 | 84.84 | 85.90 | 84.48 | 85.32 | 1,907,892 | +0.34(+0.41%) |
Sep 15, 2014 | 85.00 | 85.26 | 84.46 | 84.98 | 1,166,382 | +0.01(+0.01%) |
Sep 12, 2014 | 85.66 | 85.86 | 84.65 | 84.96 | 1,116,023 | -0.74(-0.86%) |
Sep 11, 2014 | 85.52 | 86.01 | 85.29 | 85.71 | 1,058,404 | -0.44(-0.51%) |
Sep 10, 2014 | 85.60 | 86.23 | 85.15 | 86.15 | 945,085 | +0.43(+0.50%) |
Sep 09, 2014 | 86.85 | 86.93 | 85.57 | 85.72 | 983,272 | -1.05(-1.21%) |
Sep 08, 2014 | 86.68 | 87.39 | 86.48 | 86.77 | 770,894 | -0.02(-0.02%) |
Sep 05, 2014 | 86.70 | 86.81 | 86.36 | 86.79 | 1,244,719 | +0.14(+0.17%) |
Sep 04, 2014 | 86.73 | 87.23 | 86.47 | 86.64 | 938,817 | +0.04(+0.04%) |
Sep 03, 2014 | 87.54 | 87.70 | 86.51 | 86.60 | 1,380,079 | -0.71(-0.81%) |
Sep 02, 2014 | 87.82 | 87.59 | 87.07 | 87.31 | 1,008,257 | -0.29(-0.33%) |
Aug 29, 2014 | 87.63 | 87.59 | 87.59 | 87.59 | 1,826,067 | +0.18(+0.20%) |
Aug 28, 2014 | 87.10 | 87.70 | 87.10 | 87.42 | 890,721 | +0.09(+0.10%) |
Aug 27, 2014 | 87.70 | 87.93 | 87.05 | 87.33 | 1,009,413 | -0.52(-0.59%) |
Aug 26, 2014 | 88.02 | 88.02 | 87.46 | 87.85 | 1,024,198 | +0.10(+0.11%) |
Aug 25, 2014 | 87.28 | 87.81 | 87.19 | 87.75 | 1,082,249 | +0.71(+0.82%) |
Aug 22, 2014 | 87.27 | 87.42 | 87.14 | 87.04 | 757,780 | -0.23(-0.26%) |
Aug 21, 2014 | 87.10 | 87.65 | 86.84 | 87.26 | 1,091,532 | +0.43(+0.49%) |
Aug 20, 2014 | 86.80 | 87.12 | 86.46 | 86.84 | 1,104,347 | -0.23(-0.27%) |
Aug 19, 2014 | 86.85 | 87.32 | 86.73 | 87.07 | 957,120 | +0.37(+0.42%) |
Aug 18, 2014 | 86.08 | 86.77 | 86.05 | 86.71 | 1,145,007 | +0.64(+0.74%) |
Aug 15, 2014 | 85.98 | 86.69 | 85.47 | 86.07 | 1,036,816 | +0.30(+0.35%) |
Aug 14, 2014 | 85.76 | 85.99 | 85.49 | 85.77 | 1,019,370 | -0.19(-0.22%) |
Aug 13, 2014 | 85.41 | 85.99 | 84.76 | 85.96 | 958,363 | +1.06(+1.24%) |
Aug 12, 2014 | 84.82 | 85.06 | 84.45 | 84.90 | 655,480 | +0.15(+0.18%) |
Aug 11, 2014 | 85.38 | 85.57 | 84.74 | 84.75 | 885,729 | -0.44(-0.52%) |
Aug 08, 2014 | 84.16 | 84.99 | 83.83 | 85.19 | 896,961 | +1.23(+1.47%) |
Aug 07, 2014 | 84.94 | 85.10 | 83.82 | 83.96 | 1,216,917 | -0.38(-0.45%) |
Aug 06, 2014 | 83.92 | 84.73 | 83.81 | 84.34 | 1,398,984 | +0.29(+0.34%) |
Aug 05, 2014 | 84.50 | 85.11 | 83.83 | 84.06 | 1,249,068 | -1.02(-1.20%) |
Aug 04, 2014 | 84.01 | 85.23 | 84.01 | 85.08 | 1,146,743 | +0.95(+1.12%) |
Aug 01, 2014 | 83.53 | 84.49 | 83.33 | 84.13 | 1,661,407 | +0.01(+0.02%) |
Jul 31, 2014 | 86.43 | 86.43 | 84.11 | 84.12 | 1,870,020 | -2.57(-2.97%) |
Jul 30, 2014 | 87.04 | 87.64 | 86.34 | 86.69 | 1,497,956 | -0.24(-0.27%) |
Jul 29, 2014 | 88.42 | 88.45 | 86.90 | 86.93 | 1,685,719 | -1.56(-1.76%) |
Jul 28, 2014 | 88.75 | 88.90 | 88.02 | 88.49 | 1,131,876 | -0.08(-0.10%) |
Jul 25, 2014 | 89.05 | 89.27 | 88.43 | 88.58 | 742,184 | -0.49(-0.55%) |
Jul 24, 2014 | 89.05 | 89.61 | 88.81 | 89.06 | 1,078,290 | -0.12(-0.14%) |
Jul 23, 2014 | 89.13 | 89.76 | 88.94 | 89.19 | 1,750,637 | +0.08(+0.10%) |
Jul 22, 2014 | 88.75 | 89.52 | 88.61 | 89.10 | 1,371,345 | +0.58(+0.65%) |
Jul 21, 2014 | 88.46 | 88.97 | 88.30 | 88.52 | 1,624,291 | -0.34(-0.38%) |
Jul 18, 2014 | 88.29 | 89.27 | 88.19 | 88.86 | 1,648,303 | +0.78(+0.89%) |
Jul 17, 2014 | 86.94 | 88.95 | 86.94 | 88.08 | 2,229,486 | +0.81(+0.93%) |
Jul 16, 2014 | 87.68 | 87.86 | 86.91 | 87.27 | 2,400,377 | +0.10(+0.11%) |
Jul 15, 2014 | 88.51 | 88.84 | 87.10 | 87.17 | 1,782,983 | -1.03(-1.17%) |
Jul 14, 2014 | 88.41 | 88.61 | 88.17 | 88.20 | 744,297 | -0.02(-0.02%) |
Jul 11, 2014 | 87.80 | 88.29 | 87.27 | 88.22 | 826,644 | +0.27(+0.31%) |
Jul 10, 2014 | 87.21 | 88.13 | 86.93 | 87.95 | 1,400,821 | -0.18(-0.21%) |
Jul 09, 2014 | 88.12 | 88.25 | 87.52 | 88.13 | 1,001,412 | +0.43(+0.49%) |
Jul 08, 2014 | 88.16 | 88.57 | 87.65 | 87.70 | 1,131,968 | -0.67(-0.76%) |
Jul 07, 2014 | 88.63 | 88.66 | 87.91 | 88.37 | 1,466,631 | -0.75(-0.85%) |
Jul 03, 2014 | 88.50 | 89.12 | 89.12 | 89.12 | 1,361,092 | +0.78(+0.89%) |
Jul 02, 2014 | 88.45 | 88.83 | 88.18 | 88.34 | 1,091,293 | -0.23(-0.26%) |