Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 81.51 | 81.94 | 80.95 | 81.00 | 2,138,485 | -0.34(-0.42%) |
Sep 29, 2014 | 81.38 | 81.84 | 81.14 | 81.34 | 1,972,893 | -0.69(-0.84%) |
Sep 26, 2014 | 82.36 | 82.57 | 81.27 | 82.03 | 1,634,281 | -0.03(-0.04%) |
Sep 25, 2014 | 83.52 | 83.61 | 81.89 | 82.06 | 1,790,953 | -1.69(-2.02%) |
Sep 24, 2014 | 82.16 | 83.80 | 82.14 | 83.75 | 1,656,005 | +1.63(+1.98%) |
Sep 23, 2014 | 82.78 | 83.20 | 81.95 | 82.12 | 1,512,033 | -0.93(-1.12%) |
Sep 22, 2014 | 82.96 | 83.74 | 82.55 | 83.05 | 1,837,855 | -0.64(-0.76%) |
Sep 19, 2014 | 84.54 | 84.63 | 83.55 | 83.69 | 1,899,458 | -0.22(-0.26%) |
Sep 18, 2014 | 83.37 | 84.05 | 83.22 | 83.91 | 1,175,936 | +0.76(+0.91%) |
Sep 17, 2014 | 83.46 | 83.94 | 82.54 | 83.15 | 1,740,800 | -0.20(-0.24%) |
Sep 16, 2014 | 82.11 | 83.47 | 81.85 | 83.35 | 1,552,287 | +1.23(+1.50%) |
Sep 15, 2014 | 82.30 | 82.81 | 81.98 | 82.12 | 1,476,207 | -0.08(-0.10%) |
Sep 12, 2014 | 83.76 | 83.76 | 82.00 | 82.20 | 2,293,369 | -1.49(-1.78%) |
Sep 11, 2014 | 83.97 | 84.17 | 82.97 | 83.69 | 2,484,853 | -0.72(-0.85%) |
Sep 10, 2014 | 84.82 | 84.82 | 83.52 | 84.41 | 2,224,000 | -0.53(-0.62%) |
Sep 09, 2014 | 84.15 | 84.95 | 84.00 | 84.94 | 2,428,125 | +0.99(+1.18%) |
Sep 08, 2014 | 83.86 | 84.03 | 83.25 | 83.95 | 1,210,243 | +0.01(+0.01%) |
Sep 05, 2014 | 83.00 | 84.11 | 82.85 | 83.94 | 1,525,717 | +0.97(+1.17%) |
Sep 04, 2014 | 82.55 | 84.07 | 82.43 | 82.97 | 2,047,509 | +0.54(+0.66%) |
Sep 03, 2014 | 82.30 | 82.80 | 82.15 | 82.43 | 1,918,659 | +0.50(+0.61%) |
Sep 02, 2014 | 82.66 | 82.13 | 81.04 | 81.93 | 2,392,351 | -0.20(-0.24%) |
Aug 29, 2014 | 82.07 | 82.13 | 82.13 | 82.13 | 2,612,600 | +0.21(+0.26%) |
Aug 28, 2014 | 80.76 | 82.28 | 80.76 | 81.92 | 2,244,396 | +0.81(+1.00%) |
Aug 27, 2014 | 80.28 | 81.51 | 80.19 | 81.11 | 2,290,980 | +1.01(+1.26%) |
Aug 26, 2014 | 79.08 | 80.19 | 78.95 | 80.10 | 1,719,338 | +1.15(+1.46%) |
Aug 25, 2014 | 79.37 | 79.43 | 78.61 | 78.95 | 1,411,073 | +0.18(+0.23%) |
Aug 22, 2014 | 79.33 | 79.49 | 78.74 | 78.77 | 1,436,361 | -0.58(-0.73%) |
Aug 21, 2014 | 79.58 | 79.74 | 79.06 | 79.35 | 1,423,308 | -0.16(-0.20%) |
Aug 20, 2014 | 79.06 | 79.61 | 78.75 | 79.51 | 1,374,732 | +0.39(+0.49%) |
Aug 19, 2014 | 78.09 | 79.28 | 77.62 | 79.12 | 1,932,424 | +1.08(+1.38%) |
Aug 18, 2014 | 78.03 | 78.17 | 77.12 | 78.04 | 1,417,689 | +0.32(+0.41%) |
Aug 15, 2014 | 77.78 | 77.90 | 76.71 | 77.72 | 1,840,712 | +0.08(+0.10%) |
Aug 14, 2014 | 77.11 | 77.68 | 76.71 | 77.64 | 1,773,233 | +0.58(+0.75%) |
Aug 13, 2014 | 76.21 | 77.22 | 76.21 | 77.06 | 2,216,260 | +1.63(+2.16%) |
Aug 12, 2014 | 75.55 | 76.03 | 75.23 | 75.43 | 3,533,380 | -0.40(-0.53%) |
Aug 11, 2014 | 76.76 | 77.04 | 75.65 | 75.83 | 2,244,273 | -0.91(-1.19%) |
Aug 08, 2014 | 75.60 | 76.54 | 75.07 | 76.74 | 2,284,013 | +1.52(+2.02%) |
Aug 07, 2014 | 77.46 | 77.61 | 74.81 | 75.22 | 4,083,440 | -3.10(-3.96%) |
Aug 06, 2014 | 78.40 | 78.88 | 78.07 | 78.32 | 3,114,474 | -0.14(-0.18%) |
Aug 05, 2014 | 79.48 | 79.78 | 78.05 | 78.46 | 2,069,260 | -1.14(-1.43%) |
Aug 04, 2014 | 79.06 | 79.91 | 78.47 | 79.60 | 2,034,738 | +0.87(+1.11%) |
Aug 01, 2014 | 77.20 | 79.00 | 77.08 | 78.73 | 3,041,169 | +1.20(+1.55%) |
Jul 31, 2014 | 78.56 | 78.77 | 76.11 | 77.53 | 6,149,525 | -2.21(-2.77%) |
Jul 30, 2014 | 82.48 | 82.72 | 78.60 | 79.74 | 4,767,419 | -2.14(-2.61%) |
Jul 29, 2014 | 83.09 | 84.00 | 81.40 | 81.88 | 4,718,010 | -2.94(-3.47%) |
Jul 28, 2014 | 83.73 | 84.89 | 83.49 | 84.82 | 2,173,385 | +1.43(+1.71%) |
Jul 25, 2014 | 82.27 | 83.76 | 81.87 | 83.39 | 3,149,679 | -0.77(-0.91%) |
Jul 24, 2014 | 84.50 | 84.85 | 84.01 | 84.16 | 2,235,261 | -0.38(-0.45%) |
Jul 23, 2014 | 85.16 | 85.20 | 84.37 | 84.54 | 1,021,491 | -0.33(-0.39%) |
Jul 22, 2014 | 84.40 | 85.72 | 84.21 | 84.87 | 2,518,907 | +0.88(+1.05%) |
Jul 21, 2014 | 84.31 | 84.55 | 83.75 | 83.99 | 1,543,872 | -0.65(-0.77%) |
Jul 18, 2014 | 83.99 | 84.75 | 83.28 | 84.64 | 1,820,597 | +0.90(+1.07%) |
Jul 17, 2014 | 81.67 | 84.75 | 81.62 | 83.74 | 4,173,908 | +1.58(+1.92%) |
Jul 16, 2014 | 82.84 | 82.94 | 81.66 | 82.16 | 1,902,415 | -0.22(-0.27%) |
Jul 15, 2014 | 82.16 | 82.95 | 82.00 | 82.38 | 2,026,791 | +0.22(+0.27%) |
Jul 14, 2014 | 81.93 | 82.64 | 81.92 | 82.16 | 1,659,613 | +0.55(+0.67%) |
Jul 11, 2014 | 81.27 | 81.99 | 80.92 | 81.61 | 1,762,743 | +0.36(+0.44%) |
Jul 10, 2014 | 80.38 | 81.84 | 80.18 | 81.25 | 1,923,103 | +0.06(+0.07%) |
Jul 09, 2014 | 81.36 | 81.78 | 80.99 | 81.19 | 2,635,726 | +0.12(+0.15%) |
Jul 08, 2014 | 81.93 | 82.17 | 80.87 | 81.07 | 1,824,836 | -1.38(-1.67%) |
Jul 07, 2014 | 83.17 | 83.48 | 81.86 | 82.45 | 1,401,008 | -1.18(-1.41%) |
Jul 03, 2014 | 83.06 | 83.63 | 83.63 | 83.63 | 1,140,400 | +0.71(+0.86%) |
Jul 02, 2014 | 82.14 | 82.95 | 81.26 | 82.92 | 1,387,210 | +0.86(+1.05%) |