Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 86.31 | 86.23 | 86.23 | 86.23 | 155,400 | +0.11(+0.13%) |
Aug 28, 2014 | 85.16 | 86.42 | 84.95 | 86.12 | 183,647 | +0.26(+0.30%) |
Aug 27, 2014 | 86.27 | 86.97 | 85.47 | 85.86 | 225,492 | -0.43(-0.50%) |
Aug 26, 2014 | 87.44 | 87.62 | 86.24 | 86.29 | 287,963 | -0.96(-1.10%) |
Aug 25, 2014 | 87.83 | 87.99 | 87.08 | 87.25 | 134,846 | -0.31(-0.35%) |
Aug 22, 2014 | 87.55 | 87.55 | 86.91 | 87.56 | 229,670 | +0.01(+0.01%) |
Aug 21, 2014 | 87.68 | 87.73 | 86.07 | 87.55 | 216,097 | -0.04(-0.05%) |
Aug 20, 2014 | 87.95 | 88.09 | 87.10 | 87.59 | 168,328 | -0.54(-0.61%) |
Aug 19, 2014 | 89.30 | 89.47 | 87.96 | 88.13 | 227,244 | -0.61(-0.69%) |
Aug 18, 2014 | 87.45 | 88.86 | 87.02 | 88.74 | 246,740 | +2.02(+2.33%) |
Aug 15, 2014 | 88.00 | 88.19 | 85.70 | 86.72 | 450,032 | -1.05(-1.20%) |
Aug 14, 2014 | 84.87 | 87.95 | 84.87 | 87.77 | 558,996 | +3.07(+3.62%) |
Aug 13, 2014 | 83.63 | 84.74 | 83.63 | 84.70 | 258,993 | +1.10(+1.32%) |
Aug 12, 2014 | 84.32 | 85.73 | 83.51 | 83.60 | 398,624 | -0.75(-0.89%) |
Aug 11, 2014 | 82.78 | 85.89 | 82.03 | 84.35 | 405,856 | +2.36(+2.88%) |
Aug 08, 2014 | 82.82 | 83.85 | 80.51 | 81.99 | 657,682 | -0.70(-0.85%) |
Aug 07, 2014 | 80.77 | 85.55 | 75.00 | 82.69 | 1,230,826 | +10.53(+14.59%) |
Aug 06, 2014 | 71.73 | 72.64 | 71.58 | 72.16 | 469,409 | +0.39(+0.54%) |
Aug 05, 2014 | 71.93 | 72.68 | 71.40 | 71.77 | 477,005 | -0.66(-0.91%) |
Aug 04, 2014 | 72.24 | 72.67 | 71.47 | 72.43 | 491,269 | +0.43(+0.60%) |
Aug 01, 2014 | 72.75 | 72.80 | 70.55 | 72.00 | 352,760 | -0.86(-1.18%) |
Jul 31, 2014 | 73.67 | 73.67 | 72.42 | 72.86 | 327,544 | -1.20(-1.62%) |
Jul 30, 2014 | 74.30 | 74.77 | 73.41 | 74.06 | 271,444 | +0.88(+1.20%) |
Jul 29, 2014 | 74.28 | 74.73 | 73.12 | 73.18 | 362,989 | -1.10(-1.48%) |
Jul 28, 2014 | 74.50 | 74.99 | 74.24 | 74.28 | 269,256 | -0.21(-0.28%) |
Jul 25, 2014 | 74.27 | 75.34 | 74.25 | 74.49 | 269,606 | -0.04(-0.05%) |
Jul 24, 2014 | 75.66 | 76.70 | 74.36 | 74.53 | 300,835 | -1.20(-1.58%) |
Jul 23, 2014 | 75.01 | 76.63 | 74.70 | 75.73 | 310,801 | +0.89(+1.19%) |
Jul 22, 2014 | 74.90 | 75.72 | 74.50 | 74.84 | 333,863 | -0.02(-0.03%) |
Jul 21, 2014 | 75.50 | 75.62 | 74.33 | 74.86 | 224,180 | -0.87(-1.15%) |
Jul 18, 2014 | 74.79 | 76.09 | 74.66 | 75.73 | 399,732 | +0.95(+1.27%) |
Jul 17, 2014 | 76.36 | 76.66 | 74.69 | 74.78 | 402,204 | -1.89(-2.47%) |
Jul 16, 2014 | 78.19 | 78.75 | 76.56 | 76.67 | 367,100 | -0.70(-0.90%) |
Jul 15, 2014 | 78.38 | 79.10 | 76.67 | 77.37 | 439,958 | -0.78(-1.00%) |
Jul 14, 2014 | 79.33 | 79.85 | 78.07 | 78.15 | 398,598 | -0.44(-0.56%) |
Jul 11, 2014 | 79.90 | 80.77 | 78.53 | 78.59 | 363,350 | -1.26(-1.58%) |
Jul 10, 2014 | 79.01 | 80.02 | 78.72 | 79.85 | 407,622 | -0.10(-0.13%) |
Jul 09, 2014 | 80.04 | 80.68 | 79.38 | 79.95 | 311,874 | +0.02(+0.03%) |
Jul 08, 2014 | 81.35 | 81.35 | 79.31 | 79.93 | 461,896 | -1.36(-1.67%) |
Jul 07, 2014 | 83.06 | 83.82 | 81.22 | 81.29 | 361,915 | -2.07(-2.48%) |
Jul 03, 2014 | 82.68 | 83.36 | 83.36 | 83.36 | 170,600 | +0.58(+0.70%) |
Jul 02, 2014 | 83.25 | 84.12 | 82.61 | 82.78 | 247,496 | -0.42(-0.50%) |
Jul 01, 2014 | 83.01 | 84.25 | 83.01 | 83.20 | 283,439 | +0.48(+0.58%) |
Jun 30, 2014 | 80.89 | 84.45 | 80.75 | 82.72 | 749,945 | +2.48(+3.09%) |
Jun 27, 2014 | 80.60 | 82.65 | 79.60 | 80.24 | 6,478,680 | -1.12(-1.38%) |
Jun 26, 2014 | 81.74 | 82.33 | 80.35 | 81.36 | 1,474,200 | -0.33(-0.41%) |
Jun 25, 2014 | 80.81 | 81.82 | 80.62 | 81.70 | 443,658 | +0.58(+0.71%) |
Jun 24, 2014 | 81.13 | 82.09 | 80.79 | 81.12 | 604,986 | -0.21(-0.26%) |
Jun 23, 2014 | 81.58 | 82.22 | 81.20 | 81.33 | 367,980 | -0.14(-0.17%) |
Jun 20, 2014 | 81.89 | 82.93 | 81.16 | 81.47 | 689,319 | +0.09(+0.11%) |
Jun 19, 2014 | 82.78 | 82.90 | 81.13 | 81.38 | 507,957 | -1.57(-1.89%) |
Jun 18, 2014 | 82.40 | 83.12 | 81.67 | 82.95 | 316,668 | +0.55(+0.66%) |
Jun 17, 2014 | 80.84 | 83.59 | 80.26 | 82.40 | 451,059 | +1.53(+1.89%) |
Jun 16, 2014 | 80.66 | 80.95 | 79.53 | 80.87 | 660,597 | -0.13(-0.16%) |
Jun 13, 2014 | 82.16 | 82.53 | 80.63 | 81.00 | 352,149 | -0.71(-0.87%) |
Jun 12, 2014 | 82.53 | 82.68 | 81.11 | 81.71 | 370,191 | -0.55(-0.67%) |
Jun 11, 2014 | 82.55 | 83.22 | 81.97 | 82.26 | 353,871 | -0.48(-0.58%) |
Jun 10, 2014 | 83.67 | 84.41 | 82.03 | 82.75 | 479,550 | -1.39(-1.65%) |
Jun 06, 2014 | 83.77 | 84.30 | 83.12 | 84.14 | 409,446 | +1.02(+1.23%) |
Jun 05, 2014 | 81.81 | 83.64 | 80.74 | 83.12 | 377,583 | +1.31(+1.60%) |
Jun 04, 2014 | 81.89 | 82.65 | 81.02 | 81.81 | 469,644 | -0.37(-0.45%) |
Jun 03, 2014 | 83.67 | 85.23 | 82.11 | 82.18 | 734,901 | -1.65(-1.97%) |