Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 86.08 | 86.38 | 86.38 | 86.38 | 5,273,580 | +0.47(+0.54%) |
Aug 28, 2014 | 85.60 | 86.01 | 85.58 | 85.91 | 3,610,132 | +0.07(+0.09%) |
Aug 27, 2014 | 85.69 | 85.96 | 85.54 | 85.84 | 4,146,682 | +0.26(+0.30%) |
Aug 26, 2014 | 85.45 | 85.89 | 85.37 | 85.58 | 4,243,735 | +0.27(+0.32%) |
Aug 25, 2014 | 85.13 | 85.46 | 85.00 | 85.31 | 3,964,866 | +0.49(+0.57%) |
Aug 22, 2014 | 84.76 | 85.08 | 84.42 | 84.82 | 4,851,049 | -0.55(-0.64%) |
Aug 21, 2014 | 85.20 | 85.53 | 84.87 | 85.37 | 4,010,158 | +0.29(+0.35%) |
Aug 20, 2014 | 84.91 | 85.15 | 84.60 | 85.07 | 4,840,877 | -0.09(-0.11%) |
Aug 19, 2014 | 84.56 | 85.21 | 84.45 | 85.17 | 5,834,815 | +0.89(+1.05%) |
Aug 18, 2014 | 84.26 | 84.47 | 83.83 | 84.28 | 6,938,593 | +0.13(+0.16%) |
Aug 15, 2014 | 84.36 | 84.60 | 83.86 | 84.15 | 8,623,966 | +0.14(+0.17%) |
Aug 14, 2014 | 84.48 | 84.49 | 83.72 | 84.00 | 6,836,571 | -0.42(-0.50%) |
Aug 13, 2014 | 84.45 | 84.69 | 83.96 | 84.43 | 5,317,255 | +0.34(+0.40%) |
Aug 12, 2014 | 84.12 | 84.22 | 83.54 | 84.09 | 7,472,261 | -0.41(-0.49%) |
Aug 11, 2014 | 84.80 | 85.14 | 84.39 | 84.50 | 5,239,111 | -0.10(-0.12%) |
Aug 08, 2014 | 83.42 | 84.46 | 83.31 | 84.60 | 7,162,041 | +1.46(+1.76%) |
Aug 07, 2014 | 83.50 | 83.85 | 82.60 | 83.14 | 7,028,787 | -0.05(-0.06%) |
Aug 06, 2014 | 82.64 | 84.01 | 82.58 | 83.19 | 7,764,360 | +0.51(+0.62%) |
Aug 05, 2014 | 84.57 | 84.57 | 82.43 | 82.68 | 12,067,929 | -2.12(-2.50%) |
Aug 04, 2014 | 84.49 | 84.93 | 83.39 | 84.81 | 10,989,622 | +0.18(+0.21%) |
Aug 01, 2014 | 84.53 | 85.33 | 83.61 | 84.63 | 11,150,437 | -0.89(-1.04%) |
Jul 31, 2014 | 87.16 | 87.32 | 85.42 | 85.51 | 11,865,047 | -2.18(-2.48%) |
Jul 30, 2014 | 87.98 | 88.46 | 87.01 | 87.69 | 6,954,907 | +0.07(+0.08%) |
Jul 29, 2014 | 87.94 | 88.48 | 87.62 | 87.62 | 6,331,093 | -0.54(-0.62%) |
Jul 28, 2014 | 88.37 | 88.53 | 87.93 | 88.16 | 6,990,307 | -0.22(-0.25%) |
Jul 25, 2014 | 89.05 | 89.07 | 88.04 | 88.38 | 5,602,422 | -0.85(-0.95%) |
Jul 24, 2014 | 88.68 | 89.39 | 88.46 | 89.23 | 8,071,489 | +0.64(+0.72%) |
Jul 23, 2014 | 87.80 | 88.62 | 87.66 | 88.58 | 5,619,666 | +0.86(+0.98%) |
Jul 22, 2014 | 87.04 | 88.13 | 87.04 | 87.72 | 6,630,892 | +0.85(+0.98%) |
Jul 21, 2014 | 86.09 | 86.90 | 86.02 | 86.87 | 5,558,928 | +0.60(+0.69%) |
Jul 18, 2014 | 86.44 | 86.50 | 85.74 | 86.27 | 6,558,427 | +0.21(+0.24%) |
Jul 17, 2014 | 86.44 | 87.01 | 85.94 | 86.07 | 7,483,233 | -0.54(-0.62%) |
Jul 16, 2014 | 85.94 | 86.64 | 85.81 | 86.61 | 6,711,719 | +1.08(+1.26%) |
Jul 15, 2014 | 85.40 | 85.69 | 85.10 | 85.53 | 7,322,492 | +0.00(+0.00%) |
Jul 14, 2014 | 85.22 | 85.69 | 84.94 | 85.53 | 6,217,169 | +0.52(+0.61%) |
Jul 11, 2014 | 85.44 | 85.94 | 84.71 | 85.00 | 7,931,596 | -1.18(-1.37%) |
Jul 10, 2014 | 86.33 | 86.59 | 85.95 | 86.18 | 6,582,007 | -0.75(-0.87%) |
Jul 09, 2014 | 86.20 | 87.13 | 86.01 | 86.94 | 7,785,967 | +0.99(+1.15%) |
Jul 08, 2014 | 85.82 | 86.27 | 85.70 | 85.95 | 7,055,428 | -0.38(-0.44%) |
Jul 07, 2014 | 86.31 | 86.44 | 86.03 | 86.33 | 5,487,927 | -0.48(-0.55%) |
Jul 03, 2014 | 86.97 | 86.80 | 86.80 | 86.80 | 5,310,845 | +0.64(+0.74%) |
Jul 02, 2014 | 86.37 | 86.63 | 86.01 | 86.17 | 7,762,039 | -0.21(-0.24%) |
Jul 01, 2014 | 86.64 | 86.96 | 86.32 | 86.37 | 6,046,021 | -0.01(-0.01%) |
Jun 30, 2014 | 86.12 | 86.43 | 85.60 | 86.38 | 8,598,071 | +0.13(+0.15%) |
Jun 27, 2014 | 86.50 | 86.64 | 85.55 | 86.25 | 13,110,670 | -0.37(-0.43%) |
Jun 26, 2014 | 86.82 | 86.82 | 85.71 | 86.63 | 8,943,965 | -0.21(-0.24%) |
Jun 25, 2014 | 86.90 | 87.58 | 86.68 | 86.83 | 10,145,081 | -0.36(-0.41%) |
Jun 24, 2014 | 87.83 | 88.31 | 87.15 | 87.19 | 12,944,460 | -0.80(-0.91%) |
Jun 23, 2014 | 87.68 | 88.38 | 87.62 | 87.99 | 16,632,688 | +0.42(+0.48%) |
Jun 20, 2014 | 87.31 | 87.60 | 86.60 | 87.56 | 17,155,178 | +0.23(+0.27%) |
Jun 19, 2014 | 86.21 | 87.34 | 85.96 | 87.33 | 11,208,784 | +1.13(+1.31%) |
Jun 18, 2014 | 85.33 | 86.35 | 84.93 | 86.20 | 11,616,571 | +0.96(+1.13%) |
Jun 17, 2014 | 84.63 | 85.38 | 84.41 | 85.24 | 10,156,829 | +0.19(+0.23%) |
Jun 16, 2014 | 84.13 | 85.23 | 84.12 | 85.05 | 10,657,046 | +0.85(+1.01%) |
Jun 13, 2014 | 83.33 | 84.20 | 83.30 | 84.20 | 8,431,443 | +0.76(+0.91%) |
Jun 12, 2014 | 83.19 | 83.52 | 82.99 | 83.44 | 10,297,951 | +0.62(+0.74%) |
Jun 11, 2014 | 82.79 | 83.02 | 82.46 | 82.83 | 6,882,431 | -0.11(-0.13%) |
Jun 10, 2014 | 82.69 | 82.95 | 82.15 | 82.93 | 8,861,797 | +0.76(+0.93%) |
Jun 06, 2014 | 81.85 | 82.51 | 81.74 | 82.17 | 6,491,839 | +0.44(+0.54%) |
Jun 05, 2014 | 81.07 | 81.90 | 81.03 | 81.73 | 6,370,218 | +0.77(+0.96%) |
Jun 04, 2014 | 80.93 | 81.17 | 80.72 | 80.95 | 4,957,559 | -0.13(-0.16%) |
Jun 03, 2014 | 80.98 | 81.27 | 80.54 | 81.09 | 5,380,876 | +0.22(+0.28%) |