Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 85.06 | 85.10 | 84.31 | 84.45 | 1,001,236 | -0.36(-0.42%) |
Sep 29, 2014 | 84.15 | 84.93 | 83.74 | 84.81 | 590,664 | -0.12(-0.14%) |
Sep 26, 2014 | 84.32 | 85.07 | 83.99 | 84.93 | 575,070 | +0.83(+0.99%) |
Sep 25, 2014 | 84.84 | 85.18 | 83.98 | 84.10 | 937,577 | -1.17(-1.37%) |
Sep 24, 2014 | 84.64 | 85.38 | 84.40 | 85.27 | 721,002 | +0.62(+0.73%) |
Sep 23, 2014 | 85.26 | 85.75 | 84.65 | 84.65 | 746,400 | -0.67(-0.79%) |
Sep 22, 2014 | 86.00 | 86.00 | 85.13 | 85.32 | 714,025 | -0.81(-0.94%) |
Sep 19, 2014 | 87.15 | 87.28 | 85.89 | 86.13 | 1,121,705 | -0.43(-0.50%) |
Sep 18, 2014 | 86.49 | 86.94 | 85.97 | 86.56 | 1,525,886 | +0.38(+0.44%) |
Sep 17, 2014 | 86.06 | 86.69 | 85.81 | 86.18 | 844,933 | +0.12(+0.14%) |
Sep 16, 2014 | 85.40 | 86.31 | 84.91 | 86.06 | 632,549 | +0.55(+0.64%) |
Sep 15, 2014 | 85.78 | 85.85 | 85.11 | 85.51 | 706,616 | -0.41(-0.48%) |
Sep 12, 2014 | 85.41 | 86.10 | 85.33 | 85.92 | 3,043,313 | +0.36(+0.42%) |
Sep 11, 2014 | 85.10 | 85.86 | 84.70 | 85.56 | 1,365,108 | +0.31(+0.36%) |
Sep 10, 2014 | 84.26 | 85.59 | 83.90 | 85.25 | 2,087,485 | +1.06(+1.26%) |
Sep 09, 2014 | 84.78 | 85.18 | 83.96 | 84.19 | 1,554,489 | -1.01(-1.19%) |
Sep 08, 2014 | 84.55 | 85.23 | 84.31 | 85.20 | 1,772,401 | +0.65(+0.77%) |
Sep 05, 2014 | 83.86 | 84.63 | 83.74 | 84.55 | 1,179,223 | +0.69(+0.82%) |
Sep 04, 2014 | 82.83 | 84.00 | 82.62 | 83.86 | 1,500,943 | +1.36(+1.65%) |
Sep 03, 2014 | 82.43 | 83.11 | 82.15 | 82.50 | 1,411,653 | +0.55(+0.67%) |
Sep 02, 2014 | 81.18 | 81.99 | 81.17 | 81.95 | 1,097,424 | +0.82(+1.01%) |
Aug 29, 2014 | 81.13 | 81.13 | 81.13 | 0 | +0.26(+0.32%) | |
Aug 28, 2014 | 80.24 | 81.21 | 79.91 | 80.87 | 781,318 | +0.28(+0.35%) |
Aug 27, 2014 | 80.59 | 80.95 | 80.26 | 80.59 | 1,224,276 | +0.29(+0.36%) |
Aug 26, 2014 | 79.93 | 80.51 | 79.93 | 80.30 | 1,043,199 | +0.52(+0.65%) |
Aug 25, 2014 | 79.34 | 80.25 | 79.07 | 79.78 | 1,794,522 | +1.07(+1.36%) |
Aug 22, 2014 | 79.29 | 79.35 | 78.68 | 78.71 | 766,778 | -0.76(-0.96%) |
Aug 21, 2014 | 79.48 | 79.62 | 79.13 | 79.47 | 1,085,784 | +0.37(+0.47%) |
Aug 20, 2014 | 79.28 | 79.35 | 78.83 | 79.10 | 1,697,995 | -0.27(-0.34%) |
Aug 19, 2014 | 79.95 | 80.04 | 79.35 | 79.37 | 657,892 | -0.58(-0.73%) |
Aug 18, 2014 | 79.90 | 80.20 | 79.72 | 79.95 | 1,095,536 | +0.50(+0.63%) |
Aug 15, 2014 | 79.78 | 80.24 | 79.26 | 79.45 | 1,226,693 | +0.15(+0.19%) |
Aug 14, 2014 | 79.12 | 79.33 | 79.12 | 79.30 | 1,218,543 | +0.34(+0.43%) |
Aug 13, 2014 | 78.52 | 79.07 | 78.47 | 78.96 | 1,220,445 | +0.76(+0.97%) |
Aug 12, 2014 | 78.68 | 79.06 | 78.08 | 78.20 | 632,672 | -0.50(-0.64%) |
Aug 11, 2014 | 78.80 | 79.25 | 78.46 | 78.70 | 644,929 | +0.15(+0.19%) |
Aug 08, 2014 | 78.02 | 78.57 | 77.70 | 78.55 | 733,631 | +0.60(+0.77%) |
Aug 07, 2014 | 78.73 | 78.86 | 77.77 | 77.95 | 725,644 | -0.31(-0.40%) |
Aug 06, 2014 | 78.28 | 78.71 | 78.00 | 78.26 | 852,038 | -0.20(-0.25%) |
Aug 05, 2014 | 79.30 | 79.69 | 78.19 | 78.46 | 1,060,889 | -1.19(-1.49%) |
Aug 04, 2014 | 79.34 | 79.83 | 78.75 | 79.65 | 1,560,214 | +0.38(+0.48%) |
Aug 01, 2014 | 79.85 | 80.83 | 79.15 | 79.27 | 1,437,104 | -0.95(-1.18%) |
Jul 31, 2014 | 81.23 | 81.72 | 80.05 | 80.22 | 1,206,331 | -1.44(-1.76%) |
Jul 30, 2014 | 81.49 | 81.91 | 81.14 | 81.66 | 1,237,067 | +0.68(+0.84%) |
Jul 29, 2014 | 83.00 | 83.00 | 80.89 | 80.98 | 1,485,121 | -1.02(-1.24%) |
Jul 28, 2014 | 82.00 | 82.31 | 81.64 | 82.00 | 1,290,710 | +0.13(+0.16%) |
Jul 25, 2014 | 81.70 | 82.55 | 81.54 | 81.87 | 1,129,954 | +0.24(+0.29%) |
Jul 24, 2014 | 82.99 | 83.00 | 79.56 | 81.63 | 2,015,854 | -1.48(-1.78%) |
Jul 23, 2014 | 82.51 | 83.30 | 82.46 | 83.11 | 1,518,176 | +0.58(+0.70%) |
Jul 22, 2014 | 81.99 | 82.91 | 81.61 | 82.53 | 1,612,176 | +0.75(+0.92%) |
Jul 21, 2014 | 82.12 | 82.76 | 81.23 | 81.78 | 1,429,912 | -0.76(-0.92%) |
Jul 18, 2014 | 81.58 | 82.72 | 81.32 | 82.54 | 1,201,365 | +1.12(+1.38%) |
Jul 17, 2014 | 82.31 | 82.61 | 81.26 | 81.42 | 752,253 | -1.21(-1.46%) |
Jul 16, 2014 | 83.54 | 83.67 | 82.11 | 82.63 | 1,098,611 | -0.66(-0.79%) |
Jul 15, 2014 | 82.55 | 83.54 | 82.55 | 83.29 | 1,243,084 | +0.41(+0.49%) |
Jul 14, 2014 | 82.65 | 83.26 | 82.35 | 82.88 | 1,757,842 | +0.87(+1.06%) |
Jul 11, 2014 | 81.67 | 82.22 | 81.14 | 82.01 | 801,767 | +0.35(+0.43%) |
Jul 10, 2014 | 81.52 | 82.15 | 81.32 | 81.66 | 1,218,684 | -0.64(-0.78%) |
Jul 09, 2014 | 82.24 | 82.88 | 82.03 | 82.30 | 1,169,844 | -0.35(-0.42%) |
Jul 08, 2014 | 83.44 | 83.55 | 82.56 | 82.65 | 990,309 | -0.75(-0.90%) |
Jul 07, 2014 | 84.02 | 84.07 | 83.33 | 83.40 | 650,811 | -1.10(-1.30%) |
Jul 03, 2014 | 84.50 | 84.50 | 84.50 | 0 | +0.70(+0.84%) | |
Jul 02, 2014 | 83.62 | 84.09 | 83.49 | 83.80 | 1,130,270 | +0.00(+0.00%) |