Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 86.45 | 86.56 | 85.82 | 85.92 | 2,522,201 | -0.41(-0.47%) |
Sep 29, 2014 | 85.73 | 86.43 | 85.63 | 86.33 | 3,332,006 | -0.15(-0.18%) |
Sep 26, 2014 | 85.96 | 86.65 | 85.81 | 86.48 | 2,624,659 | +0.70(+0.81%) |
Sep 25, 2014 | 86.93 | 87.01 | 85.76 | 85.78 | 3,536,022 | -1.37(-1.57%) |
Sep 24, 2014 | 86.55 | 87.20 | 86.26 | 87.15 | 2,785,819 | +0.68(+0.78%) |
Sep 23, 2014 | 86.81 | 87.10 | 86.47 | 86.47 | 2,326,284 | -0.56(-0.64%) |
Sep 22, 2014 | 87.65 | 87.69 | 86.87 | 87.03 | 2,761,651 | -0.81(-0.92%) |
Sep 19, 2014 | 88.36 | 88.36 | 87.64 | 87.84 | 2,288,018 | -0.17(-0.19%) |
Sep 18, 2014 | 87.88 | 88.06 | 87.76 | 88.01 | 2,165,144 | +0.45(+0.51%) |
Sep 17, 2014 | 87.61 | 88.00 | 87.18 | 87.57 | 2,468,236 | +0.09(+0.11%) |
Sep 16, 2014 | 86.64 | 87.60 | 86.64 | 87.47 | 1,470,672 | +0.62(+0.71%) |
Sep 15, 2014 | 87.10 | 87.22 | 86.64 | 86.86 | 4,552,726 | -0.23(-0.26%) |
Sep 12, 2014 | 87.60 | 87.60 | 86.83 | 87.08 | 2,932,281 | -0.57(-0.65%) |
Sep 11, 2014 | 87.14 | 87.66 | 87.09 | 87.65 | 1,914,399 | +0.16(+0.18%) |
Sep 10, 2014 | 87.21 | 87.52 | 86.89 | 87.49 | 1,527,962 | +0.33(+0.38%) |
Sep 09, 2014 | 87.67 | 87.73 | 87.01 | 87.16 | 1,534,174 | -0.62(-0.70%) |
Sep 08, 2014 | 87.84 | 88.00 | 87.48 | 87.78 | 1,676,333 | -0.18(-0.20%) |
Sep 05, 2014 | 87.52 | 87.96 | 87.19 | 87.95 | 1,764,164 | +0.41(+0.46%) |
Sep 04, 2014 | 87.87 | 88.19 | 87.33 | 87.55 | 1,883,418 | -0.19(-0.21%) |
Sep 03, 2014 | 88.19 | 88.23 | 87.61 | 87.73 | 1,803,870 | -0.09(-0.11%) |
Sep 02, 2014 | 87.90 | 88.09 | 87.49 | 87.83 | 2,057,725 | +0.07(+0.08%) |
Aug 29, 2014 | 87.65 | 87.76 | 87.76 | 87.76 | 2,056,056 | +0.26(+0.30%) |
Aug 28, 2014 | 87.25 | 87.57 | 87.18 | 87.50 | 1,691,888 | -0.09(-0.11%) |
Aug 27, 2014 | 87.70 | 87.72 | 87.46 | 87.59 | 1,366,547 | -0.05(-0.06%) |
Aug 26, 2014 | 87.57 | 87.83 | 87.53 | 87.64 | 1,733,915 | +0.16(+0.18%) |
Aug 25, 2014 | 87.52 | 87.65 | 87.34 | 87.48 | 1,440,210 | +0.46(+0.52%) |
Aug 22, 2014 | 87.12 | 87.23 | 86.86 | 87.03 | 2,067,300 | -0.13(-0.15%) |
Aug 21, 2014 | 87.02 | 87.28 | 86.89 | 87.15 | 1,884,743 | +0.19(+0.22%) |
Aug 20, 2014 | 86.59 | 87.04 | 86.53 | 86.96 | 3,467,952 | +0.20(+0.23%) |
Aug 19, 2014 | 86.52 | 86.81 | 86.50 | 86.75 | 2,245,262 | +0.43(+0.50%) |
Aug 18, 2014 | 86.05 | 86.36 | 85.94 | 86.32 | 3,217,958 | +0.77(+0.90%) |
Aug 15, 2014 | 85.85 | 85.95 | 84.93 | 85.56 | 4,451,024 | +0.01(+0.01%) |
Aug 14, 2014 | 85.27 | 85.55 | 85.22 | 85.55 | 2,190,256 | +0.37(+0.44%) |
Aug 13, 2014 | 84.92 | 85.24 | 84.74 | 85.17 | 1,430,096 | +0.60(+0.71%) |
Aug 12, 2014 | 84.63 | 84.90 | 84.29 | 84.58 | 1,627,883 | -0.15(-0.18%) |
Aug 11, 2014 | 84.75 | 85.11 | 84.67 | 84.73 | 2,345,913 | +0.30(+0.36%) |
Aug 08, 2014 | 83.60 | 84.30 | 83.44 | 84.42 | 1,854,649 | +0.96(+1.15%) |
Aug 07, 2014 | 84.33 | 84.38 | 83.27 | 83.46 | 3,922,324 | -0.44(-0.52%) |
Aug 06, 2014 | 83.49 | 84.30 | 83.40 | 83.90 | 2,087,110 | +0.02(+0.02%) |
Aug 05, 2014 | 84.23 | 84.59 | 83.58 | 83.88 | 3,381,035 | -0.74(-0.88%) |
Aug 04, 2014 | 84.26 | 84.80 | 83.81 | 84.63 | 3,929,904 | +0.57(+0.68%) |
Aug 01, 2014 | 84.10 | 84.60 | 83.60 | 84.05 | 6,104,709 | -0.21(-0.25%) |
Jul 31, 2014 | 85.43 | 85.56 | 84.26 | 84.26 | 3,478,237 | -1.75(-2.03%) |
Jul 30, 2014 | 86.27 | 86.39 | 85.65 | 86.01 | 1,838,160 | +0.06(+0.07%) |
Jul 29, 2014 | 86.42 | 86.58 | 85.94 | 85.95 | 1,291,246 | -0.31(-0.36%) |
Jul 28, 2014 | 86.32 | 86.40 | 85.76 | 86.26 | 1,407,850 | -0.03(-0.03%) |
Jul 25, 2014 | 86.48 | 86.53 | 86.11 | 86.29 | 1,356,123 | -0.46(-0.53%) |
Jul 24, 2014 | 86.88 | 86.95 | 86.65 | 86.75 | 1,096,074 | +0.02(+0.02%) |
Jul 23, 2014 | 86.66 | 86.83 | 86.48 | 86.73 | 871,811 | +0.20(+0.23%) |
Jul 22, 2014 | 86.42 | 86.70 | 86.38 | 86.53 | 1,418,241 | +0.44(+0.51%) |
Jul 21, 2014 | 86.03 | 86.49 | 85.71 | 86.09 | 1,698,210 | -0.20(-0.23%) |
Jul 18, 2014 | 85.61 | 86.37 | 85.58 | 86.29 | 1,179,210 | +0.92(+1.08%) |
Jul 17, 2014 | 86.07 | 86.41 | 85.25 | 85.37 | 2,343,353 | -1.00(-1.15%) |
Jul 16, 2014 | 86.48 | 86.58 | 86.13 | 86.37 | 2,288,062 | +0.22(+0.26%) |
Jul 15, 2014 | 86.43 | 86.59 | 85.76 | 86.15 | 3,067,099 | -0.22(-0.25%) |
Jul 14, 2014 | 86.43 | 86.52 | 86.31 | 86.37 | 1,255,053 | +0.41(+0.48%) |
Jul 11, 2014 | 85.86 | 85.99 | 85.58 | 85.95 | 1,483,206 | +0.08(+0.09%) |
Jul 10, 2014 | 85.35 | 86.13 | 85.22 | 85.88 | 1,851,390 | -0.38(-0.44%) |
Jul 09, 2014 | 86.10 | 86.31 | 85.88 | 86.26 | 2,209,453 | +0.37(+0.43%) |
Jul 08, 2014 | 86.46 | 86.46 | 85.62 | 85.88 | 2,520,832 | -0.66(-0.76%) |
Jul 07, 2014 | 86.85 | 86.86 | 86.43 | 86.54 | 2,601,631 | -0.46(-0.52%) |
Jul 03, 2014 | 86.80 | 87.00 | 87.00 | 87.00 | 1,168,413 | +0.46(+0.53%) |
Jul 02, 2014 | 86.62 | 86.70 | 86.48 | 86.54 | 1,780,595 | -0.05(-0.06%) |