Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 78.81 | 78.81 | 77.68 | 77.73 | 1,978,470 | -1.08(-1.37%) |
Sep 29, 2014 | 78.27 | 79.10 | 77.99 | 78.81 | 1,160,806 | -0.27(-0.34%) |
Sep 26, 2014 | 78.82 | 79.16 | 78.49 | 79.08 | 2,393,209 | +0.54(+0.69%) |
Sep 25, 2014 | 79.49 | 79.55 | 78.25 | 78.54 | 1,901,862 | -1.13(-1.42%) |
Sep 24, 2014 | 79.48 | 79.76 | 78.96 | 79.67 | 1,260,632 | +0.31(+0.39%) |
Sep 23, 2014 | 79.85 | 80.28 | 79.33 | 79.36 | 1,411,492 | -0.83(-1.03%) |
Sep 22, 2014 | 80.93 | 80.96 | 80.08 | 80.19 | 1,114,192 | -1.07(-1.31%) |
Sep 19, 2014 | 82.54 | 82.54 | 81.11 | 81.26 | 1,302,958 | -0.92(-1.12%) |
Sep 18, 2014 | 82.07 | 82.39 | 81.89 | 82.18 | 333,443 | +0.36(+0.45%) |
Sep 17, 2014 | 81.73 | 82.27 | 81.46 | 81.81 | 719,678 | +0.13(+0.16%) |
Sep 16, 2014 | 81.33 | 81.92 | 81.12 | 81.68 | 970,044 | +0.18(+0.22%) |
Sep 15, 2014 | 82.20 | 82.20 | 81.32 | 81.50 | 847,477 | -0.73(-0.89%) |
Sep 12, 2014 | 83.05 | 83.05 | 81.91 | 82.23 | 1,136,338 | -0.90(-1.09%) |
Sep 11, 2014 | 82.21 | 83.23 | 82.21 | 83.13 | 483,098 | +0.55(+0.67%) |
Sep 10, 2014 | 82.30 | 82.68 | 81.93 | 82.57 | 830,124 | +0.24(+0.29%) |
Sep 09, 2014 | 83.12 | 83.12 | 82.23 | 82.33 | 744,045 | -0.84(-1.02%) |
Sep 08, 2014 | 83.18 | 83.44 | 82.80 | 83.18 | 712,379 | -0.05(-0.06%) |
Sep 05, 2014 | 82.77 | 83.30 | 82.51 | 83.23 | 633,163 | +0.30(+0.36%) |
Sep 04, 2014 | 83.37 | 83.88 | 82.77 | 82.93 | 1,186,339 | -0.31(-0.38%) |
Sep 03, 2014 | 84.15 | 84.15 | 83.10 | 83.24 | 918,450 | -0.45(-0.53%) |
Sep 02, 2014 | 83.58 | 83.93 | 83.26 | 83.69 | 1,323,646 | +0.43(+0.52%) |
Aug 29, 2014 | 83.02 | 83.26 | 83.26 | 83.26 | 1,420,088 | +0.38(+0.46%) |
Aug 28, 2014 | 82.89 | 83.05 | 82.63 | 82.88 | 968,860 | -0.37(-0.45%) |
Aug 27, 2014 | 83.43 | 83.51 | 83.11 | 83.25 | 3,096,933 | -0.13(-0.16%) |
Aug 26, 2014 | 82.88 | 83.46 | 82.88 | 83.38 | 1,225,565 | +0.54(+0.65%) |
Aug 25, 2014 | 83.15 | 83.28 | 82.54 | 82.85 | 1,170,907 | +0.20(+0.24%) |
Aug 22, 2014 | 82.71 | 82.94 | 82.28 | 82.65 | 2,275,675 | -0.06(-0.07%) |
Aug 21, 2014 | 82.34 | 82.83 | 81.71 | 82.71 | 884,115 | +0.38(+0.46%) |
Aug 20, 2014 | 82.21 | 82.47 | 81.93 | 82.32 | 751,789 | -0.20(-0.24%) |
Aug 19, 2014 | 82.39 | 82.71 | 82.19 | 82.52 | 812,761 | +0.28(+0.34%) |
Aug 18, 2014 | 81.89 | 82.34 | 81.68 | 82.24 | 3,448,901 | +1.06(+1.31%) |
Aug 15, 2014 | 81.76 | 81.86 | 80.46 | 81.18 | 1,223,092 | -0.12(-0.15%) |
Aug 14, 2014 | 81.11 | 81.41 | 81.10 | 81.31 | 527,746 | +0.22(+0.28%) |
Aug 13, 2014 | 80.83 | 81.31 | 80.75 | 81.08 | 322,935 | +0.46(+0.56%) |
Aug 12, 2014 | 80.87 | 81.21 | 80.26 | 80.63 | 692,994 | -0.47(-0.58%) |
Aug 11, 2014 | 80.73 | 81.68 | 80.72 | 81.10 | 1,243,552 | +0.63(+0.78%) |
Aug 08, 2014 | 79.78 | 80.50 | 79.64 | 80.47 | 750,454 | +0.75(+0.93%) |
Aug 07, 2014 | 80.53 | 80.64 | 79.48 | 79.72 | 1,241,412 | -0.45(-0.56%) |
Aug 06, 2014 | 79.44 | 80.59 | 79.38 | 80.17 | 1,049,812 | +0.41(+0.51%) |
Aug 05, 2014 | 79.67 | 80.40 | 79.34 | 79.77 | 1,666,593 | -0.30(-0.37%) |
Aug 04, 2014 | 79.87 | 80.11 | 78.94 | 80.06 | 661,584 | +0.55(+0.69%) |
Aug 01, 2014 | 79.74 | 80.18 | 79.08 | 79.52 | 1,496,151 | -0.28(-0.35%) |
Jul 31, 2014 | 80.71 | 80.98 | 79.80 | 79.80 | 1,534,856 | -1.58(-1.94%) |
Jul 30, 2014 | 81.79 | 81.94 | 81.09 | 81.38 | 1,201,756 | +0.14(+0.17%) |
Jul 29, 2014 | 81.49 | 81.83 | 81.16 | 81.24 | 755,483 | -0.13(-0.16%) |
Jul 28, 2014 | 81.74 | 81.74 | 80.88 | 81.37 | 1,038,068 | -0.28(-0.34%) |
Jul 25, 2014 | 81.79 | 81.93 | 81.44 | 81.65 | 1,375,060 | -0.75(-0.90%) |
Jul 24, 2014 | 82.77 | 83.18 | 82.19 | 82.40 | 1,055,343 | -0.20(-0.24%) |
Jul 23, 2014 | 82.80 | 82.92 | 82.33 | 82.60 | 477,138 | -0.10(-0.12%) |
Jul 22, 2014 | 82.67 | 83.09 | 82.52 | 82.70 | 1,098,296 | +0.49(+0.59%) |
Jul 21, 2014 | 82.21 | 82.41 | 81.78 | 82.21 | 681,478 | -0.41(-0.50%) |
Jul 18, 2014 | 81.63 | 82.80 | 81.50 | 82.62 | 1,040,440 | +1.08(+1.33%) |
Jul 17, 2014 | 82.29 | 82.65 | 81.35 | 81.54 | 1,348,063 | -1.17(-1.41%) |
Jul 16, 2014 | 83.16 | 83.34 | 82.39 | 82.71 | 878,582 | -0.10(-0.12%) |
Jul 15, 2014 | 83.33 | 83.60 | 82.34 | 82.80 | 1,171,346 | -0.55(-0.66%) |
Jul 14, 2014 | 83.82 | 83.86 | 83.19 | 83.35 | 810,426 | +0.35(+0.42%) |
Jul 11, 2014 | 83.16 | 83.24 | 82.67 | 83.00 | 1,028,394 | -0.28(-0.34%) |
Jul 10, 2014 | 82.56 | 83.73 | 82.43 | 83.28 | 1,067,191 | -0.84(-1.00%) |
Jul 09, 2014 | 84.30 | 84.58 | 83.88 | 84.13 | 591,837 | +0.07(+0.09%) |
Jul 08, 2014 | 84.58 | 84.61 | 83.67 | 84.06 | 2,378,847 | -0.64(-0.75%) |
Jul 07, 2014 | 85.65 | 85.77 | 84.67 | 84.69 | 835,843 | -1.17(-1.36%) |
Jul 03, 2014 | 85.70 | 85.86 | 85.86 | 85.86 | 747,058 | +0.47(+0.55%) |
Jul 02, 2014 | 85.89 | 85.98 | 85.23 | 85.39 | 1,403,330 | -0.48(-0.56%) |