Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 80.99 | 80.35 | 80.35 | 80.35 | 80,749 | -0.39(-0.49%) |
Aug 28, 2014 | 81.21 | 81.26 | 79.95 | 80.75 | 94,869 | -0.76(-0.93%) |
Aug 27, 2014 | 80.51 | 82.07 | 79.88 | 81.51 | 150,479 | +1.05(+1.30%) |
Aug 26, 2014 | 79.40 | 80.60 | 79.40 | 80.46 | 79,391 | +0.87(+1.09%) |
Aug 25, 2014 | 80.98 | 81.40 | 79.50 | 79.59 | 63,703 | -1.17(-1.44%) |
Aug 22, 2014 | 80.03 | 81.37 | 79.26 | 80.76 | 85,295 | +0.86(+1.08%) |
Aug 21, 2014 | 79.39 | 79.91 | 78.70 | 79.90 | 75,297 | +0.41(+0.52%) |
Aug 20, 2014 | 79.31 | 79.63 | 78.80 | 79.48 | 64,544 | -0.17(-0.21%) |
Aug 19, 2014 | 78.74 | 80.05 | 78.74 | 79.65 | 92,688 | +1.17(+1.50%) |
Aug 18, 2014 | 78.37 | 78.78 | 77.78 | 78.48 | 122,685 | +0.77(+0.99%) |
Aug 15, 2014 | 78.92 | 79.05 | 77.06 | 77.71 | 200,086 | -0.48(-0.61%) |
Aug 14, 2014 | 76.70 | 79.06 | 76.70 | 78.18 | 139,399 | +1.26(+1.64%) |
Aug 13, 2014 | 77.62 | 77.62 | 76.00 | 76.92 | 196,232 | -0.72(-0.92%) |
Aug 12, 2014 | 78.88 | 79.10 | 77.16 | 77.64 | 168,623 | -1.54(-1.94%) |
Aug 11, 2014 | 78.58 | 79.82 | 78.10 | 79.17 | 243,030 | +0.72(+0.92%) |
Aug 08, 2014 | 77.36 | 78.82 | 77.25 | 78.45 | 265,564 | +1.12(+1.44%) |
Aug 07, 2014 | 77.32 | 77.67 | 74.03 | 77.33 | 242,600 | -0.15(-0.20%) |
Aug 06, 2014 | 74.52 | 77.61 | 74.15 | 77.49 | 352,258 | +2.35(+3.13%) |
Aug 05, 2014 | 73.81 | 75.30 | 73.49 | 75.14 | 237,031 | +0.96(+1.30%) |
Aug 04, 2014 | 73.90 | 74.79 | 73.14 | 74.17 | 221,992 | +0.32(+0.44%) |
Aug 01, 2014 | 73.44 | 74.24 | 73.08 | 73.85 | 158,727 | +0.36(+0.49%) |
Jul 31, 2014 | 73.23 | 74.06 | 73.05 | 73.49 | 238,303 | -0.40(-0.54%) |
Jul 30, 2014 | 73.56 | 74.06 | 72.89 | 73.90 | 205,137 | +0.79(+1.07%) |
Jul 29, 2014 | 72.65 | 73.55 | 72.57 | 73.11 | 367,025 | +0.47(+0.65%) |
Jul 28, 2014 | 73.46 | 73.49 | 72.43 | 72.64 | 111,684 | -0.68(-0.93%) |
Jul 25, 2014 | 72.82 | 73.62 | 72.81 | 73.31 | 131,275 | -0.11(-0.15%) |
Jul 24, 2014 | 73.83 | 74.46 | 73.12 | 73.42 | 134,523 | -0.08(-0.11%) |
Jul 23, 2014 | 73.76 | 74.22 | 73.30 | 73.50 | 96,256 | -0.26(-0.35%) |
Jul 22, 2014 | 74.70 | 74.70 | 73.68 | 73.76 | 110,018 | -0.63(-0.84%) |
Jul 21, 2014 | 73.49 | 74.89 | 72.84 | 74.39 | 148,209 | +0.18(+0.24%) |
Jul 18, 2014 | 73.59 | 74.40 | 73.23 | 74.21 | 283,252 | +0.30(+0.41%) |
Jul 17, 2014 | 74.82 | 74.91 | 73.37 | 73.90 | 219,126 | -1.30(-1.73%) |
Jul 16, 2014 | 76.82 | 77.12 | 74.93 | 75.21 | 245,285 | -1.35(-1.76%) |
Jul 15, 2014 | 75.14 | 76.79 | 74.59 | 76.56 | 239,056 | +1.42(+1.89%) |
Jul 14, 2014 | 78.06 | 78.43 | 73.68 | 75.14 | 367,717 | -2.41(-3.11%) |
Jul 11, 2014 | 73.89 | 79.68 | 70.22 | 77.55 | 1,112,285 | +0.56(+0.73%) |
Jul 10, 2014 | 77.07 | 79.10 | 76.82 | 76.99 | 285,605 | -1.52(-1.93%) |
Jul 09, 2014 | 77.92 | 79.24 | 77.60 | 78.50 | 147,687 | +0.92(+1.19%) |
Jul 08, 2014 | 78.32 | 78.49 | 77.15 | 77.58 | 192,220 | -1.13(-1.43%) |
Jul 07, 2014 | 79.42 | 80.02 | 78.62 | 78.71 | 193,231 | -1.42(-1.77%) |
Jul 03, 2014 | 80.01 | 80.13 | 80.13 | 80.13 | 88,466 | +0.69(+0.87%) |
Jul 02, 2014 | 78.01 | 80.07 | 78.01 | 79.44 | 131,682 | +1.29(+1.66%) |
Jul 01, 2014 | 78.01 | 79.30 | 77.88 | 78.15 | 155,765 | +0.42(+0.54%) |
Jun 30, 2014 | 77.56 | 79.06 | 77.56 | 77.73 | 271,583 | +0.19(+0.24%) |
Jun 27, 2014 | 76.30 | 77.87 | 76.10 | 77.54 | 290,336 | +0.72(+0.94%) |
Jun 26, 2014 | 77.35 | 77.77 | 76.57 | 76.82 | 162,610 | -0.33(-0.43%) |
Jun 25, 2014 | 76.72 | 77.47 | 76.72 | 77.15 | 190,539 | +0.11(+0.14%) |
Jun 24, 2014 | 77.89 | 78.82 | 76.80 | 77.04 | 144,224 | -0.97(-1.25%) |
Jun 23, 2014 | 77.08 | 78.14 | 76.83 | 78.01 | 149,424 | +0.90(+1.17%) |
Jun 20, 2014 | 80.45 | 80.45 | 76.63 | 77.11 | 311,300 | -2.84(-3.55%) |
Jun 19, 2014 | 81.63 | 81.63 | 79.27 | 79.95 | 96,353 | -1.40(-1.72%) |
Jun 18, 2014 | 81.36 | 81.97 | 81.08 | 81.35 | 114,726 | +0.05(+0.07%) |
Jun 17, 2014 | 79.82 | 81.72 | 79.74 | 81.30 | 131,997 | +1.29(+1.62%) |
Jun 16, 2014 | 78.15 | 80.37 | 78.15 | 80.00 | 165,693 | +1.41(+1.80%) |
Jun 13, 2014 | 79.71 | 81.01 | 78.07 | 78.59 | 103,476 | -1.10(-1.38%) |
Jun 12, 2014 | 79.48 | 80.41 | 79.12 | 79.69 | 93,981 | -0.10(-0.12%) |
Jun 11, 2014 | 80.77 | 81.80 | 79.49 | 79.79 | 107,991 | -1.50(-1.85%) |
Jun 10, 2014 | 81.58 | 82.37 | 81.01 | 81.29 | 64,881 | -0.28(-0.34%) |
Jun 06, 2014 | 81.58 | 81.76 | 80.25 | 81.57 | 164,161 | +0.13(+0.16%) |
Jun 05, 2014 | 80.36 | 82.10 | 79.43 | 81.43 | 224,472 | +1.04(+1.30%) |
Jun 04, 2014 | 79.86 | 81.79 | 79.86 | 80.39 | 147,069 | +0.33(+0.41%) |
Jun 03, 2014 | 79.93 | 80.87 | 79.85 | 80.06 | 161,597 | -0.08(-0.10%) |