Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 85.48 | 85.55 | 85.40 | 85.42 | 2,983,131 | -0.05(-0.06%) |
Sep 29, 2014 | 85.46 | 85.52 | 85.38 | 85.47 | 9,252,964 | +0.09(+0.11%) |
Sep 26, 2014 | 85.38 | 85.40 | 85.24 | 85.38 | 2,209,204 | -0.01(-0.01%) |
Sep 25, 2014 | 85.32 | 85.41 | 85.32 | 85.39 | 1,484,139 | +0.16(+0.19%) |
Sep 24, 2014 | 85.39 | 85.39 | 85.21 | 85.22 | 1,068,794 | -0.05(-0.06%) |
Sep 23, 2014 | 85.26 | 85.29 | 85.20 | 85.28 | 900,842 | +0.08(+0.09%) |
Sep 22, 2014 | 85.22 | 85.26 | 85.14 | 85.20 | 756,704 | +0.12(+0.14%) |
Sep 19, 2014 | 84.99 | 85.12 | 84.95 | 85.08 | 1,187,814 | +0.14(+0.17%) |
Sep 18, 2014 | 84.94 | 84.98 | 84.90 | 84.94 | 903,863 | +0.01(+0.01%) |
Sep 17, 2014 | 85.13 | 85.21 | 84.92 | 84.93 | 903,416 | -0.09(-0.11%) |
Sep 16, 2014 | 85.10 | 85.15 | 85.03 | 85.03 | 1,087,005 | +0.00(+0.00%) |
Sep 15, 2014 | 85.12 | 85.14 | 85.01 | 85.03 | 1,546,620 | -0.02(-0.02%) |
Sep 12, 2014 | 85.09 | 85.13 | 85.01 | 85.04 | 1,695,858 | -0.17(-0.20%) |
Sep 11, 2014 | 85.34 | 85.38 | 85.20 | 85.21 | 962,470 | -0.09(-0.10%) |
Sep 10, 2014 | 85.32 | 85.34 | 85.26 | 85.30 | 1,244,629 | -0.12(-0.14%) |
Sep 09, 2014 | 85.46 | 85.51 | 85.40 | 85.42 | 880,761 | -0.12(-0.14%) |
Sep 08, 2014 | 85.72 | 85.75 | 85.53 | 85.53 | 1,143,625 | -0.09(-0.10%) |
Sep 05, 2014 | 85.68 | 85.75 | 85.56 | 85.62 | 1,019,925 | -0.05(-0.05%) |
Sep 04, 2014 | 85.68 | 85.75 | 85.59 | 85.67 | 1,672,010 | -0.11(-0.13%) |
Sep 03, 2014 | 85.64 | 85.79 | 85.62 | 85.78 | 1,675,488 | +0.09(+0.11%) |
Sep 02, 2014 | 85.76 | 85.77 | 85.69 | 85.68 | 1,314,782 | -0.26(-0.31%) |
Aug 29, 2014 | 85.96 | 85.95 | 85.95 | 85.95 | 1,885,289 | -0.03(-0.04%) |
Aug 28, 2014 | 85.93 | 86.00 | 85.88 | 85.98 | 1,437,929 | +0.17(+0.20%) |
Aug 27, 2014 | 85.75 | 85.84 | 85.73 | 85.81 | 1,108,297 | +0.11(+0.13%) |
Aug 26, 2014 | 85.75 | 85.75 | 85.66 | 85.70 | 695,312 | +0.01(+0.01%) |
Aug 25, 2014 | 85.72 | 85.72 | 85.59 | 85.69 | 4,445,172 | +0.07(+0.08%) |
Aug 22, 2014 | 85.59 | 85.66 | 85.45 | 85.62 | 1,026,166 | -0.02(-0.02%) |
Aug 21, 2014 | 85.56 | 85.65 | 85.53 | 85.63 | 992,459 | +0.15(+0.17%) |
Aug 20, 2014 | 85.60 | 85.60 | 85.46 | 85.49 | 1,189,375 | -0.09(-0.11%) |
Aug 19, 2014 | 85.77 | 85.81 | 85.56 | 85.58 | 2,329,877 | -0.12(-0.14%) |
Aug 18, 2014 | 85.80 | 85.82 | 85.67 | 85.70 | 1,822,702 | -0.18(-0.21%) |
Aug 15, 2014 | 85.73 | 86.04 | 85.65 | 85.88 | 3,318,395 | +0.21(+0.25%) |
Aug 14, 2014 | 85.69 | 85.71 | 85.60 | 85.66 | 1,372,904 | +0.05(+0.05%) |
Aug 13, 2014 | 85.52 | 85.63 | 85.49 | 85.62 | 4,442,559 | +0.17(+0.20%) |
Aug 12, 2014 | 85.52 | 85.52 | 85.42 | 85.45 | 1,121,020 | -0.04(-0.05%) |
Aug 11, 2014 | 85.49 | 85.56 | 85.45 | 85.49 | 2,089,570 | +0.01(+0.01%) |
Aug 08, 2014 | 85.55 | 85.67 | 85.46 | 85.48 | 1,713,691 | +0.03(+0.04%) |
Aug 07, 2014 | 85.33 | 85.49 | 85.26 | 85.45 | 1,595,038 | +0.16(+0.19%) |
Aug 06, 2014 | 85.39 | 85.39 | 85.27 | 85.28 | 906,950 | +0.01(+0.01%) |
Aug 05, 2014 | 85.27 | 85.34 | 85.14 | 85.27 | 2,399,557 | +0.00(+0.00%) |
Aug 04, 2014 | 85.34 | 85.40 | 85.27 | 85.27 | 1,915,526 | -0.02(-0.02%) |
Aug 01, 2014 | 85.09 | 85.33 | 84.99 | 85.29 | 1,362,025 | +0.32(+0.38%) |
Jul 31, 2014 | 84.95 | 85.09 | 84.93 | 84.97 | 1,366,986 | -0.11(-0.13%) |
Jul 30, 2014 | 85.22 | 85.25 | 85.04 | 85.08 | 1,596,094 | -0.30(-0.36%) |
Jul 29, 2014 | 85.38 | 85.41 | 85.29 | 85.38 | 3,816,655 | +0.09(+0.10%) |
Jul 28, 2014 | 85.31 | 85.36 | 85.23 | 85.30 | 862,812 | +0.02(+0.02%) |
Jul 25, 2014 | 85.30 | 85.33 | 85.23 | 85.28 | 649,000 | +0.16(+0.19%) |
Jul 24, 2014 | 85.27 | 85.27 | 85.12 | 85.12 | 1,094,071 | -0.27(-0.31%) |
Jul 23, 2014 | 85.41 | 85.45 | 85.34 | 85.38 | 912,569 | +0.02(+0.02%) |
Jul 22, 2014 | 85.32 | 85.38 | 85.24 | 85.37 | 929,076 | +0.14(+0.16%) |
Jul 21, 2014 | 85.30 | 85.38 | 85.23 | 85.23 | 750,788 | +0.03(+0.04%) |
Jul 18, 2014 | 85.24 | 85.28 | 85.16 | 85.20 | 696,918 | -0.09(-0.11%) |
Jul 17, 2014 | 85.20 | 85.32 | 85.12 | 85.29 | 1,485,012 | +0.25(+0.29%) |
Jul 16, 2014 | 85.03 | 85.06 | 84.99 | 85.04 | 930,193 | +0.07(+0.08%) |
Jul 15, 2014 | 85.02 | 85.15 | 84.95 | 84.97 | 846,345 | -0.11(-0.13%) |
Jul 14, 2014 | 85.11 | 85.13 | 85.02 | 85.08 | 910,764 | -0.07(-0.08%) |
Jul 11, 2014 | 85.15 | 85.23 | 85.13 | 85.15 | 777,931 | +0.12(+0.14%) |
Jul 10, 2014 | 85.16 | 85.17 | 85.03 | 85.03 | 1,014,696 | +0.04(+0.05%) |
Jul 09, 2014 | 84.93 | 85.06 | 84.85 | 84.99 | 1,007,011 | +0.07(+0.08%) |
Jul 08, 2014 | 84.90 | 85.01 | 84.90 | 84.92 | 2,594,723 | +0.17(+0.20%) |
Jul 07, 2014 | 84.77 | 84.83 | 84.73 | 84.75 | 1,606,668 | +0.02(+0.03%) |
Jul 03, 2014 | 84.67 | 84.73 | 84.73 | 84.73 | 813,422 | -0.05(-0.06%) |
Jul 02, 2014 | 84.98 | 84.98 | 84.78 | 84.78 | 1,358,801 | -0.30(-0.35%) |