Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 82.95 | 83.13 | 81.89 | 82.16 | 11,174 | -0.89(-1.07%) |
Sep 29, 2014 | 82.96 | 83.26 | 82.67 | 83.05 | 17,986 | +0.94(+1.15%) |
Sep 26, 2014 | 81.93 | 82.19 | 81.44 | 82.10 | 17,095 | +0.16(+0.19%) |
Sep 25, 2014 | 81.42 | 82.05 | 80.81 | 81.95 | 17,099 | +1.41(+1.75%) |
Sep 24, 2014 | 81.13 | 81.28 | 80.44 | 80.54 | 11,603 | -0.55(-0.67%) |
Sep 23, 2014 | 80.48 | 81.08 | 80.48 | 81.08 | 29,775 | +0.79(+0.98%) |
Sep 22, 2014 | 80.44 | 80.65 | 80.18 | 80.30 | 13,479 | -0.05(-0.06%) |
Sep 19, 2014 | 78.85 | 80.37 | 78.59 | 80.34 | 10,811 | +2.03(+2.60%) |
Sep 18, 2014 | 78.71 | 78.79 | 78.30 | 78.31 | 11,821 | +0.34(+0.44%) |
Sep 17, 2014 | 78.96 | 79.04 | 77.89 | 77.97 | 9,500 | -0.46(-0.58%) |
Sep 16, 2014 | 79.12 | 79.12 | 78.43 | 78.43 | 51,597 | -0.26(-0.34%) |
Sep 15, 2014 | 78.23 | 79.66 | 78.23 | 78.69 | 14,055 | -0.01(-0.01%) |
Sep 12, 2014 | 79.45 | 79.54 | 78.47 | 78.70 | 37,808 | -1.54(-1.92%) |
Sep 11, 2014 | 80.81 | 81.08 | 80.24 | 80.24 | 11,237 | -0.52(-0.64%) |
Sep 10, 2014 | 80.81 | 80.84 | 80.43 | 80.76 | 18,939 | -0.50(-0.62%) |
Sep 09, 2014 | 81.32 | 81.77 | 80.99 | 81.26 | 31,631 | -0.05(-0.07%) |
Sep 08, 2014 | 80.96 | 81.78 | 80.86 | 81.32 | 8,411 | +0.36(+0.44%) |
Sep 05, 2014 | 81.87 | 82.03 | 80.70 | 80.96 | 115,795 | -0.66(-0.81%) |
Sep 04, 2014 | 82.46 | 82.46 | 81.53 | 81.62 | 17,395 | -1.61(-1.94%) |
Sep 03, 2014 | 82.56 | 83.41 | 82.19 | 83.23 | 52,853 | +0.48(+0.57%) |
Sep 02, 2014 | 84.36 | 84.36 | 82.60 | 82.76 | 15,853 | -2.18(-2.57%) |
Aug 29, 2014 | 84.13 | 84.94 | 84.94 | 84.94 | 79,856 | +0.04(+0.05%) |
Aug 28, 2014 | 84.93 | 85.23 | 84.74 | 84.90 | 42,715 | +0.96(+1.14%) |
Aug 27, 2014 | 83.42 | 84.12 | 83.00 | 83.94 | 19,757 | +1.14(+1.38%) |
Aug 26, 2014 | 83.87 | 83.87 | 82.78 | 82.80 | 4,492 | -0.36(-0.44%) |
Aug 25, 2014 | 82.91 | 83.35 | 82.69 | 83.16 | 26,188 | +0.46(+0.56%) |
Aug 22, 2014 | 82.70 | 83.17 | 82.20 | 82.70 | 93,837 | +0.73(+0.90%) |
Aug 21, 2014 | 81.39 | 82.03 | 81.17 | 81.97 | 10,494 | +0.93(+1.15%) |
Aug 20, 2014 | 80.82 | 81.34 | 80.63 | 81.04 | 9,894 | -0.28(-0.34%) |
Aug 19, 2014 | 82.46 | 82.46 | 81.04 | 81.32 | 8,193 | -0.26(-0.32%) |
Aug 18, 2014 | 82.77 | 82.77 | 81.67 | 81.58 | 27,743 | -2.31(-2.76%) |
Aug 15, 2014 | 81.87 | 83.89 | 81.78 | 83.89 | 152,673 | +2.41(+2.95%) |
Aug 14, 2014 | 80.95 | 81.92 | 80.05 | 81.49 | 24,003 | +1.03(+1.28%) |
Aug 13, 2014 | 79.60 | 80.40 | 79.56 | 80.46 | 59,522 | +0.85(+1.07%) |
Aug 12, 2014 | 80.27 | 80.40 | 79.11 | 79.61 | 68,441 | -0.86(-1.06%) |
Aug 11, 2014 | 80.79 | 80.79 | 80.44 | 80.47 | 3,092 | -0.42(-0.52%) |
Aug 08, 2014 | 81.27 | 81.38 | 80.47 | 80.89 | 18,890 | +0.12(+0.14%) |
Aug 07, 2014 | 79.98 | 80.83 | 79.98 | 80.77 | 8,960 | +0.98(+1.23%) |
Aug 06, 2014 | 80.55 | 80.55 | 79.69 | 79.79 | 6,367 | +0.16(+0.20%) |
Aug 05, 2014 | 79.18 | 79.84 | 78.69 | 79.63 | 23,098 | +0.30(+0.37%) |
Aug 04, 2014 | 79.76 | 79.91 | 79.34 | 79.34 | 7,689 | -0.29(-0.36%) |
Aug 01, 2014 | 78.81 | 79.88 | 78.43 | 79.62 | 84,642 | +0.68(+0.86%) |
Jul 31, 2014 | 78.53 | 79.41 | 78.43 | 78.95 | 13,971 | -0.44(-0.55%) |
Jul 30, 2014 | 80.48 | 80.63 | 79.21 | 79.39 | 10,131 | -1.83(-2.25%) |
Jul 29, 2014 | 81.26 | 81.26 | 80.59 | 81.22 | 10,222 | +0.66(+0.82%) |
Jul 28, 2014 | 80.84 | 81.12 | 80.33 | 80.55 | 17,217 | -0.29(-0.36%) |
Jul 25, 2014 | 80.13 | 80.90 | 80.13 | 80.84 | 108,113 | +1.78(+2.25%) |
Jul 24, 2014 | 79.60 | 79.60 | 79.03 | 79.07 | 15,827 | -1.02(-1.27%) |
Jul 23, 2014 | 80.27 | 80.56 | 80.04 | 80.09 | 12,927 | -0.11(-0.14%) |
Jul 22, 2014 | 79.87 | 80.34 | 79.53 | 80.20 | 17,796 | +0.34(+0.43%) |
Jul 21, 2014 | 80.12 | 80.36 | 79.77 | 79.85 | 22,173 | +0.57(+0.72%) |
Jul 18, 2014 | 79.91 | 79.91 | 78.94 | 79.28 | 17,622 | -0.37(-0.46%) |
Jul 17, 2014 | 78.98 | 79.88 | 78.78 | 79.65 | 15,464 | +1.57(+2.01%) |
Jul 16, 2014 | 77.73 | 78.22 | 77.73 | 78.08 | 11,806 | +0.42(+0.54%) |
Jul 15, 2014 | 77.42 | 77.89 | 77.13 | 77.66 | 6,436 | -0.10(-0.12%) |
Jul 14, 2014 | 78.03 | 78.03 | 77.53 | 77.76 | 9,923 | -0.45(-0.58%) |
Jul 11, 2014 | 77.98 | 78.21 | 77.90 | 78.21 | 5,563 | +0.76(+0.99%) |
Jul 10, 2014 | 78.01 | 78.23 | 77.45 | 77.45 | 7,492 | -0.18(-0.23%) |
Jul 09, 2014 | 77.21 | 77.62 | 77.21 | 77.62 | 5,582 | +0.30(+0.38%) |
Jul 08, 2014 | 76.67 | 77.33 | 76.67 | 77.33 | 44,462 | +1.41(+1.86%) |
Jul 07, 2014 | 75.69 | 76.22 | 75.66 | 75.92 | 38,798 | +0.93(+1.23%) |
Jul 03, 2014 | 75.02 | 74.99 | 74.99 | 74.99 | 114,649 | -0.46(-0.61%) |
Jul 02, 2014 | 76.08 | 76.21 | 75.33 | 75.45 | 37,377 | -1.36(-1.77%) |