Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 77.88 | 77.88 | 77.35 | 77.64 | 21,243 | +0.69(+0.90%) |
Sep 29, 2014 | 76.81 | 77.16 | 76.77 | 76.95 | 37,992 | -0.37(-0.48%) |
Sep 26, 2014 | 77.13 | 77.48 | 77.07 | 77.32 | 13,134 | +0.39(+0.51%) |
Sep 25, 2014 | 77.00 | 77.82 | 76.79 | 76.93 | 16,264 | +0.65(+0.85%) |
Sep 24, 2014 | 75.91 | 76.43 | 75.81 | 76.28 | 17,287 | +0.49(+0.65%) |
Sep 23, 2014 | 75.79 | 76.06 | 75.63 | 75.79 | 25,663 | -0.20(-0.26%) |
Sep 22, 2014 | 76.00 | 76.05 | 75.89 | 75.99 | 16,615 | +0.37(+0.49%) |
Sep 19, 2014 | 75.49 | 75.69 | 75.45 | 75.62 | 17,916 | -0.61(-0.80%) |
Sep 18, 2014 | 75.90 | 76.30 | 75.85 | 76.23 | 44,816 | +1.05(+1.40%) |
Sep 17, 2014 | 75.74 | 75.74 | 75.03 | 75.18 | 23,328 | -1.09(-1.43%) |
Sep 16, 2014 | 75.92 | 76.58 | 75.85 | 76.27 | 39,305 | +1.02(+1.36%) |
Sep 15, 2014 | 75.41 | 75.47 | 75.18 | 75.25 | 145,403 | -0.19(-0.25%) |
Sep 12, 2014 | 75.52 | 75.78 | 75.24 | 75.44 | 14,402 | -0.03(-0.05%) |
Sep 11, 2014 | 75.43 | 75.55 | 75.31 | 75.47 | 12,085 | -1.91(-2.46%) |
Sep 10, 2014 | 77.00 | 77.39 | 77.00 | 77.38 | 6,450 | +0.83(+1.08%) |
Sep 09, 2014 | 76.65 | 76.69 | 76.48 | 76.55 | 9,194 | -1.47(-1.88%) |
Sep 08, 2014 | 78.39 | 78.39 | 78.02 | 78.02 | 9,383 | -0.48(-0.61%) |
Sep 05, 2014 | 78.49 | 78.72 | 78.32 | 78.50 | 34,980 | -0.93(-1.17%) |
Sep 04, 2014 | 79.23 | 79.64 | 79.12 | 79.43 | 9,495 | -0.66(-0.82%) |
Sep 03, 2014 | 80.28 | 80.49 | 80.00 | 80.09 | 11,109 | -0.58(-0.72%) |
Sep 02, 2014 | 80.87 | 80.94 | 80.55 | 80.67 | 14,310 | +0.45(+0.57%) |
Aug 29, 2014 | 80.22 | 80.22 | 80.22 | 0 | -0.54(-0.67%) | |
Aug 28, 2014 | 80.94 | 80.94 | 80.70 | 80.75 | 14,094 | -0.01(-0.01%) |
Aug 27, 2014 | 80.94 | 80.94 | 80.65 | 80.77 | 56,806 | -1.91(-2.30%) |
Aug 26, 2014 | 82.90 | 82.90 | 82.49 | 82.67 | 22,504 | -0.44(-0.53%) |
Aug 25, 2014 | 83.24 | 83.02 | 83.11 | 10,710 | -0.04(-0.05%) | |
Aug 22, 2014 | 83.50 | 83.50 | 83.01 | 83.15 | 42,968 | -1.55(-1.83%) |
Aug 21, 2014 | 84.37 | 84.80 | 84.37 | 84.70 | 46,570 | +0.35(+0.41%) |
Aug 20, 2014 | 84.40 | 84.16 | 84.35 | 44,059 | -0.70(-0.82%) | |
Aug 19, 2014 | 85.26 | 85.29 | 85.00 | 85.05 | 23,069 | -0.63(-0.74%) |
Aug 18, 2014 | 85.35 | 85.83 | 85.35 | 85.68 | 6,318 | +0.58(+0.68%) |
Aug 15, 2014 | 85.28 | 85.29 | 85.04 | 85.10 | 9,436 | -0.46(-0.54%) |
Aug 14, 2014 | 85.31 | 85.56 | 85.31 | 85.56 | 7,758 | +1.43(+1.70%) |
Aug 13, 2014 | 83.74 | 84.02 | 84.13 | 11,425 | +0.39(+0.47%) | |
Aug 12, 2014 | 83.95 | 83.95 | 83.31 | 83.74 | 24,655 | -0.18(-0.21%) |
Aug 11, 2014 | 83.91 | 84.03 | 83.73 | 83.92 | 10,920 | +1.24(+1.50%) |
Aug 08, 2014 | 82.07 | 82.79 | 82.00 | 82.68 | 15,622 | +0.43(+0.52%) |
Aug 07, 2014 | 82.63 | 82.89 | 82.00 | 82.25 | 11,217 | -1.03(-1.23%) |
Aug 06, 2014 | 83.00 | 83.42 | 83.00 | 83.28 | 10,248 | +0.03(+0.03%) |
Aug 05, 2014 | 84.05 | 84.05 | 83.25 | 83.25 | 12,907 | -1.82(-2.14%) |
Aug 04, 2014 | 84.57 | 85.42 | 84.57 | 85.07 | 10,057 | +0.59(+0.70%) |
Aug 01, 2014 | 84.58 | 84.66 | 84.41 | 84.48 | 12,221 | +1.13(+1.36%) |
Jul 31, 2014 | 83.86 | 84.12 | 83.35 | 83.35 | 10,935 | -2.75(-3.19%) |
Jul 30, 2014 | 85.98 | 86.32 | 85.96 | 86.10 | 20,824 | -0.43(-0.50%) |
Jul 29, 2014 | 86.89 | 87.00 | 86.42 | 86.53 | 50,346 | -0.15(-0.17%) |
Jul 28, 2014 | 86.62 | 86.68 | 28,053 | +0.45(+0.52%) | ||
Jul 25, 2014 | 86.44 | 86.44 | 85.95 | 86.23 | 20,315 | -0.08(-0.09%) |
Jul 24, 2014 | 86.39 | 86.56 | 86.17 | 86.31 | 11,650 | -0.88(-1.01%) |
Jul 23, 2014 | 86.81 | 87.26 | 86.81 | 87.19 | 11,869 | +0.08(+0.09%) |
Jul 22, 2014 | 86.65 | 87.14 | 86.65 | 87.11 | 10,489 | +0.73(+0.85%) |
Jul 21, 2014 | 86.10 | 86.41 | 86.10 | 86.38 | 10,918 | -0.23(-0.27%) |
Jul 18, 2014 | 86.21 | 86.63 | 86.21 | 86.61 | 8,768 | +0.01(+0.01%) |
Jul 17, 2014 | 87.35 | 87.35 | 86.50 | 86.60 | 12,087 | -0.10(-0.12%) |
Jul 16, 2014 | 86.61 | 86.77 | 86.61 | 86.70 | 14,531 | +0.05(+0.06%) |
Jul 15, 2014 | 86.32 | 86.65 | 86.24 | 86.65 | 7,168 | +0.50(+0.58%) |
Jul 14, 2014 | 86.07 | 86.20 | 85.98 | 86.15 | 8,005 | +0.28(+0.33%) |
Jul 11, 2014 | 85.44 | 85.99 | 85.44 | 85.87 | 12,764 | +0.17(+0.20%) |
Jul 10, 2014 | 85.00 | 85.78 | 85.00 | 85.70 | 8,557 | -1.90(-2.17%) |
Jul 09, 2014 | 86.80 | 87.63 | 86.80 | 87.60 | 15,371 | +0.52(+0.60%) |
Jul 08, 2014 | 86.98 | 87.08 | 86.89 | 87.08 | 12,065 | +0.38(+0.44%) |
Jul 07, 2014 | 87.12 | 87.12 | 86.60 | 86.70 | 9,991 | -0.30(-0.34%) |
Jul 03, 2014 | 87.00 | 87.00 | 87.00 | 0 | +0.20(+0.23%) | |
Jul 02, 2014 | 86.60 | 87.00 | 86.60 | 86.80 | 5,439 | +0.30(+0.35%) |