Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 87.64 | 88.50 | 86.78 | 88.26 | 171,169 | +0.50(+0.57%) |
Sep 29, 2014 | 87.45 | 88.06 | 86.61 | 87.76 | 142,251 | +0.06(+0.07%) |
Sep 26, 2014 | 87.37 | 88.10 | 86.56 | 87.70 | 142,931 | +0.51(+0.58%) |
Sep 25, 2014 | 88.52 | 88.66 | 86.99 | 87.19 | 125,641 | -1.52(-1.71%) |
Sep 24, 2014 | 89.28 | 89.44 | 88.11 | 88.71 | 139,272 | -0.48(-0.54%) |
Sep 23, 2014 | 89.37 | 89.84 | 89.02 | 89.19 | 104,018 | -0.30(-0.34%) |
Sep 22, 2014 | 89.80 | 90.81 | 89.44 | 89.49 | 201,845 | -0.78(-0.86%) |
Sep 19, 2014 | 90.02 | 90.45 | 88.49 | 90.27 | 718,900 | +0.16(+0.18%) |
Sep 18, 2014 | 89.16 | 90.78 | 89.10 | 90.11 | 221,896 | +0.68(+0.76%) |
Sep 17, 2014 | 88.65 | 89.84 | 88.64 | 89.43 | 173,586 | +0.79(+0.89%) |
Sep 16, 2014 | 87.52 | 89.06 | 87.02 | 88.64 | 192,497 | +1.49(+1.71%) |
Sep 15, 2014 | 85.71 | 87.76 | 85.71 | 87.15 | 177,519 | +1.27(+1.48%) |
Sep 12, 2014 | 85.75 | 86.24 | 85.33 | 85.88 | 148,817 | +0.38(+0.44%) |
Sep 11, 2014 | 85.72 | 86.50 | 85.25 | 85.50 | 158,103 | -0.48(-0.56%) |
Sep 10, 2014 | 86.30 | 86.47 | 85.94 | 85.98 | 170,085 | -0.25(-0.29%) |
Sep 09, 2014 | 86.52 | 86.79 | 86.01 | 86.23 | 218,925 | -0.29(-0.34%) |
Sep 08, 2014 | 86.51 | 87.17 | 86.50 | 86.52 | 57,349 | -0.08(-0.09%) |
Sep 05, 2014 | 86.85 | 87.05 | 86.55 | 86.60 | 128,073 | -0.40(-0.46%) |
Sep 04, 2014 | 86.26 | 87.48 | 86.26 | 87.00 | 42,696 | +0.58(+0.67%) |
Sep 03, 2014 | 86.40 | 86.86 | 86.24 | 86.42 | 66,495 | -0.05(-0.06%) |
Sep 02, 2014 | 86.17 | 86.80 | 85.60 | 86.47 | 62,571 | +0.30(+0.35%) |
Aug 29, 2014 | 86.17 | 86.17 | 86.17 | 0 | -0.03(-0.03%) | |
Aug 28, 2014 | 86.15 | 86.63 | 86.13 | 86.20 | 68,674 | -0.13(-0.15%) |
Aug 27, 2014 | 85.87 | 86.42 | 85.84 | 86.33 | 75,321 | +0.46(+0.54%) |
Aug 26, 2014 | 86.60 | 86.60 | 85.76 | 85.87 | 46,885 | -0.67(-0.77%) |
Aug 25, 2014 | 85.34 | 86.81 | 85.15 | 86.54 | 57,193 | +1.01(+1.18%) |
Aug 22, 2014 | 85.40 | 85.93 | 85.34 | 85.53 | 86,682 | +0.17(+0.20%) |
Aug 21, 2014 | 85.45 | 85.83 | 85.25 | 85.36 | 137,524 | -0.24(-0.28%) |
Aug 20, 2014 | 86.00 | 86.42 | 85.43 | 85.60 | 219,730 | -0.82(-0.95%) |
Aug 19, 2014 | 86.88 | 87.33 | 86.37 | 86.42 | 124,144 | -0.25(-0.29%) |
Aug 18, 2014 | 87.24 | 87.26 | 86.52 | 86.67 | 76,051 | -0.09(-0.10%) |
Aug 15, 2014 | 87.50 | 87.82 | 86.31 | 86.76 | 101,372 | -0.77(-0.88%) |
Aug 14, 2014 | 86.80 | 87.55 | 86.80 | 87.53 | 86,516 | +0.75(+0.86%) |
Aug 13, 2014 | 86.95 | 87.01 | 85.91 | 86.78 | 74,242 | -0.22(-0.25%) |
Aug 12, 2014 | 87.26 | 87.64 | 86.72 | 87.00 | 115,200 | -0.41(-0.47%) |
Aug 11, 2014 | 87.65 | 87.84 | 86.95 | 87.41 | 104,169 | +0.50(+0.58%) |
Aug 08, 2014 | 87.23 | 87.30 | 86.22 | 86.91 | 63,695 | -0.40(-0.46%) |
Aug 07, 2014 | 87.67 | 87.67 | 86.23 | 87.31 | 187,428 | -0.37(-0.42%) |
Aug 06, 2014 | 87.45 | 88.36 | 87.45 | 87.68 | 117,746 | -0.36(-0.41%) |
Aug 05, 2014 | 87.01 | 88.18 | 86.61 | 88.04 | 150,480 | +0.89(+1.02%) |
Aug 01, 2014 | 87.15 | 87.15 | 87.15 | 0 | -0.57(-0.65%) | |
Jul 31, 2014 | 87.20 | 87.83 | 86.71 | 87.72 | 235,458 | +0.52(+0.60%) |
Jul 30, 2014 | 87.37 | 87.50 | 86.88 | 87.20 | 169,776 | +0.24(+0.28%) |
Jul 29, 2014 | 86.11 | 87.53 | 86.11 | 86.96 | 278,949 | +1.13(+1.32%) |
Jul 28, 2014 | 85.01 | 86.07 | 85.01 | 85.83 | 111,127 | +0.70(+0.82%) |
Jul 25, 2014 | 84.30 | 85.35 | 84.13 | 85.13 | 127,486 | +0.65(+0.77%) |
Jul 24, 2014 | 83.37 | 84.74 | 83.37 | 84.48 | 163,063 | +1.07(+1.28%) |
Jul 23, 2014 | 82.66 | 83.57 | 82.62 | 83.41 | 70,934 | +0.51(+0.62%) |
Jul 22, 2014 | 81.43 | 83.00 | 81.26 | 82.90 | 123,465 | +1.37(+1.68%) |
Jul 21, 2014 | 81.70 | 81.81 | 81.26 | 81.53 | 54,247 | -0.16(-0.20%) |
Jul 18, 2014 | 81.10 | 82.03 | 80.90 | 81.69 | 74,238 | +0.47(+0.58%) |
Jul 17, 2014 | 80.62 | 81.68 | 80.00 | 81.22 | 128,907 | +0.37(+0.46%) |
Jul 16, 2014 | 79.21 | 81.02 | 79.14 | 80.85 | 166,010 | +1.64(+2.07%) |
Jul 15, 2014 | 78.56 | 79.50 | 78.55 | 79.21 | 90,988 | +0.45(+0.57%) |
Jul 14, 2014 | 78.51 | 79.04 | 78.38 | 78.76 | 69,836 | +0.29(+0.37%) |
Jul 11, 2014 | 78.51 | 78.51 | 77.75 | 78.47 | 74,600 | +0.13(+0.17%) |
Jul 10, 2014 | 78.00 | 78.50 | 77.93 | 78.34 | 67,017 | -0.07(-0.09%) |
Jul 09, 2014 | 78.53 | 78.89 | 78.04 | 78.41 | 75,593 | -0.13(-0.17%) |
Jul 08, 2014 | 78.69 | 78.72 | 78.13 | 78.54 | 116,907 | -0.15(-0.19%) |
Jul 07, 2014 | 78.99 | 79.19 | 77.88 | 78.69 | 106,600 | -0.10(-0.13%) |
Jul 04, 2014 | 78.00 | 79.06 | 78.00 | 78.79 | 25,510 | +0.39(+0.50%) |
Jul 03, 2014 | 78.84 | 79.40 | 78.26 | 78.40 | 51,333 | -0.22(-0.28%) |