Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 88.48 | 88.91 | 88.91 | 88.91 | 1,177,965 | +0.40(+0.45%) |
Aug 28, 2014 | 88.09 | 88.61 | 88.08 | 88.52 | 613,113 | -0.51(-0.57%) |
Aug 27, 2014 | 89.28 | 89.34 | 88.94 | 89.03 | 1,162,840 | -0.07(-0.08%) |
Aug 26, 2014 | 89.20 | 89.62 | 89.03 | 89.10 | 1,000,219 | +0.25(+0.28%) |
Aug 25, 2014 | 88.12 | 89.22 | 87.91 | 88.85 | 875,338 | +1.24(+1.42%) |
Aug 22, 2014 | 87.98 | 88.17 | 87.57 | 87.61 | 708,085 | -0.80(-0.90%) |
Aug 21, 2014 | 88.02 | 88.73 | 87.81 | 88.41 | 652,565 | +0.61(+0.70%) |
Aug 20, 2014 | 87.76 | 88.23 | 87.67 | 87.79 | 1,025,942 | -0.61(-0.69%) |
Aug 19, 2014 | 88.30 | 88.62 | 88.29 | 88.41 | 531,140 | +0.33(+0.37%) |
Aug 18, 2014 | 87.76 | 88.24 | 87.32 | 88.08 | 1,047,197 | +0.52(+0.59%) |
Aug 15, 2014 | 88.04 | 88.14 | 86.98 | 87.56 | 1,085,853 | +0.56(+0.65%) |
Aug 14, 2014 | 86.75 | 87.00 | 86.62 | 87.00 | 655,073 | +1.03(+1.19%) |
Aug 13, 2014 | 85.89 | 86.40 | 85.68 | 85.97 | 1,145,943 | -0.20(-0.23%) |
Aug 12, 2014 | 85.68 | 86.26 | 85.53 | 86.17 | 1,588,327 | -0.11(-0.13%) |
Aug 11, 2014 | 86.08 | 86.45 | 86.04 | 86.28 | 926,636 | +0.63(+0.73%) |
Aug 08, 2014 | 84.55 | 85.59 | 84.19 | 85.65 | 1,161,650 | +0.71(+0.83%) |
Aug 07, 2014 | 85.98 | 86.15 | 84.69 | 84.94 | 939,612 | -0.88(-1.02%) |
Aug 06, 2014 | 84.47 | 85.98 | 84.40 | 85.82 | 1,289,401 | +0.07(+0.08%) |
Aug 05, 2014 | 85.96 | 86.31 | 85.60 | 85.75 | 2,183,694 | -0.56(-0.65%) |
Aug 04, 2014 | 85.68 | 86.56 | 85.45 | 86.31 | 1,748,832 | +1.17(+1.37%) |
Aug 01, 2014 | 84.78 | 85.59 | 84.61 | 85.14 | 2,420,602 | -0.75(-0.87%) |
Jul 31, 2014 | 87.47 | 87.50 | 85.77 | 85.89 | 2,080,133 | -1.35(-1.55%) |
Jul 30, 2014 | 87.87 | 87.93 | 86.70 | 87.24 | 1,032,634 | -0.01(-0.01%) |
Jul 29, 2014 | 87.82 | 87.96 | 87.24 | 87.25 | 1,536,701 | -0.08(-0.09%) |
Jul 28, 2014 | 87.55 | 87.63 | 86.89 | 87.33 | 1,621,844 | -0.87(-0.98%) |
Jul 25, 2014 | 88.87 | 89.12 | 87.95 | 88.20 | 1,325,155 | -1.69(-1.88%) |
Jul 24, 2014 | 89.66 | 90.07 | 89.38 | 89.89 | 976,451 | +0.13(+0.14%) |
Jul 23, 2014 | 90.21 | 90.21 | 89.34 | 89.77 | 640,091 | +0.02(+0.03%) |
Jul 22, 2014 | 89.67 | 89.95 | 89.44 | 89.74 | 777,458 | +0.78(+0.88%) |
Jul 21, 2014 | 88.62 | 89.18 | 88.48 | 88.96 | 1,059,511 | -0.64(-0.72%) |
Jul 18, 2014 | 88.88 | 89.76 | 88.79 | 89.61 | 932,519 | +1.40(+1.59%) |
Jul 17, 2014 | 88.83 | 89.43 | 88.11 | 88.21 | 1,487,528 | -1.45(-1.61%) |
Jul 16, 2014 | 89.66 | 89.94 | 89.32 | 89.65 | 883,532 | +0.04(+0.04%) |
Jul 15, 2014 | 89.89 | 90.10 | 89.20 | 89.61 | 1,085,750 | -0.50(-0.56%) |
Jul 14, 2014 | 90.35 | 90.58 | 90.08 | 90.12 | 673,865 | +0.18(+0.20%) |
Jul 11, 2014 | 89.84 | 90.12 | 89.58 | 89.93 | 1,138,988 | -0.30(-0.34%) |
Jul 10, 2014 | 90.07 | 90.71 | 90.02 | 90.23 | 1,025,025 | -1.04(-1.14%) |
Jul 09, 2014 | 91.20 | 91.62 | 90.92 | 91.28 | 759,752 | +0.40(+0.44%) |
Jul 08, 2014 | 91.57 | 91.66 | 90.75 | 90.88 | 1,005,217 | -0.68(-0.74%) |
Jul 07, 2014 | 91.43 | 91.76 | 91.26 | 91.56 | 871,640 | -0.44(-0.48%) |
Jul 03, 2014 | 91.60 | 91.99 | 91.99 | 91.99 | 553,279 | +1.05(+1.15%) |
Jul 02, 2014 | 90.99 | 91.26 | 90.74 | 90.94 | 1,300,301 | -0.36(-0.39%) |
Jul 01, 2014 | 91.22 | 91.74 | 91.03 | 91.30 | 1,399,389 | -0.13(-0.14%) |
Jun 30, 2014 | 91.37 | 91.86 | 91.13 | 91.43 | 1,184,091 | +0.06(+0.06%) |
Jun 27, 2014 | 90.59 | 91.39 | 90.29 | 91.37 | 922,662 | +0.60(+0.67%) |
Jun 26, 2014 | 90.91 | 91.01 | 90.07 | 90.77 | 2,478,407 | -1.09(-1.19%) |
Jun 25, 2014 | 91.25 | 91.94 | 91.06 | 91.86 | 1,678,443 | +0.33(+0.36%) |
Jun 24, 2014 | 91.22 | 91.87 | 91.18 | 91.53 | 1,569,473 | -0.33(-0.36%) |
Jun 23, 2014 | 91.75 | 91.98 | 91.39 | 91.87 | 3,126,090 | -0.54(-0.59%) |
Jun 20, 2014 | 91.63 | 92.79 | 91.61 | 92.41 | 6,443,135 | +1.13(+1.24%) |
Jun 19, 2014 | 91.34 | 91.42 | 90.84 | 91.28 | 953,573 | +1.13(+1.25%) |
Jun 18, 2014 | 88.99 | 90.24 | 88.92 | 90.15 | 971,584 | +0.97(+1.09%) |
Jun 17, 2014 | 88.93 | 89.38 | 88.65 | 89.18 | 992,549 | +0.42(+0.48%) |
Jun 16, 2014 | 88.67 | 89.03 | 88.27 | 88.76 | 935,848 | +0.38(+0.43%) |
Jun 13, 2014 | 88.43 | 88.67 | 88.23 | 88.37 | 1,002,877 | -0.59(-0.66%) |
Jun 12, 2014 | 88.90 | 89.53 | 88.72 | 88.96 | 1,630,003 | -0.86(-0.96%) |
Jun 11, 2014 | 89.90 | 90.02 | 89.28 | 89.82 | 1,756,417 | -0.91(-1.01%) |
Jun 10, 2014 | 89.27 | 90.80 | 89.16 | 90.74 | 3,917,042 | +2.37(+2.68%) |
Jun 06, 2014 | 88.05 | 88.43 | 87.82 | 88.37 | 1,042,956 | +0.54(+0.62%) |
Jun 05, 2014 | 87.62 | 88.05 | 87.39 | 87.82 | 841,822 | +0.21(+0.24%) |
Jun 04, 2014 | 88.13 | 88.13 | 87.27 | 87.62 | 895,267 | +0.19(+0.22%) |
Jun 03, 2014 | 87.39 | 87.60 | 87.16 | 87.43 | 488,650 | +0.21(+0.24%) |