Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 79.18 | 79.41 | 75.98 | 76.03 | 1,651,036 | -3.20(-4.04%) |
Sep 29, 2014 | 79.23 | 79.88 | 78.40 | 79.23 | 816,879 | -0.89(-1.11%) |
Sep 26, 2014 | 79.31 | 80.56 | 79.05 | 80.12 | 612,984 | +0.98(+1.24%) |
Sep 25, 2014 | 80.89 | 81.02 | 79.07 | 79.14 | 812,182 | -1.76(-2.17%) |
Sep 24, 2014 | 80.70 | 81.17 | 79.61 | 80.89 | 730,486 | +0.25(+0.30%) |
Sep 23, 2014 | 81.73 | 82.11 | 80.63 | 80.65 | 639,855 | -1.17(-1.43%) |
Sep 22, 2014 | 83.60 | 83.60 | 81.77 | 81.82 | 553,500 | -1.85(-2.21%) |
Sep 19, 2014 | 83.25 | 83.89 | 82.86 | 83.67 | 658,135 | +0.68(+0.81%) |
Sep 18, 2014 | 82.82 | 83.41 | 82.76 | 82.99 | 333,114 | +0.56(+0.68%) |
Sep 17, 2014 | 82.67 | 83.22 | 82.07 | 82.43 | 417,638 | +0.13(+0.16%) |
Sep 16, 2014 | 81.79 | 82.79 | 81.54 | 82.30 | 528,695 | +0.32(+0.40%) |
Sep 15, 2014 | 81.75 | 81.97 | 80.67 | 81.97 | 425,412 | +0.11(+0.14%) |
Sep 12, 2014 | 83.12 | 83.26 | 81.58 | 81.86 | 467,721 | -1.42(-1.71%) |
Sep 11, 2014 | 83.13 | 83.54 | 82.57 | 83.28 | 399,542 | -0.33(-0.40%) |
Sep 10, 2014 | 83.10 | 83.86 | 82.62 | 83.62 | 591,992 | +0.49(+0.59%) |
Sep 09, 2014 | 84.49 | 84.67 | 83.00 | 83.12 | 490,562 | -1.33(-1.58%) |
Sep 08, 2014 | 84.99 | 85.36 | 84.30 | 84.46 | 658,247 | -0.92(-1.08%) |
Sep 05, 2014 | 84.86 | 85.42 | 84.69 | 85.38 | 298,116 | +0.54(+0.63%) |
Sep 04, 2014 | 85.74 | 86.14 | 84.68 | 84.85 | 515,377 | -1.03(-1.20%) |
Sep 03, 2014 | 86.43 | 86.43 | 85.24 | 85.87 | 362,274 | +0.00(+0.01%) |
Sep 02, 2014 | 85.25 | 86.21 | 85.00 | 85.87 | 604,738 | +0.73(+0.85%) |
Aug 29, 2014 | 84.34 | 85.14 | 85.14 | 85.14 | 285,089 | +0.91(+1.08%) |
Aug 28, 2014 | 83.57 | 84.50 | 83.27 | 84.23 | 278,793 | +0.40(+0.48%) |
Aug 27, 2014 | 83.53 | 83.88 | 82.96 | 83.83 | 272,529 | +0.62(+0.75%) |
Aug 26, 2014 | 83.27 | 83.72 | 82.84 | 83.20 | 423,537 | -0.04(-0.05%) |
Aug 25, 2014 | 82.86 | 83.51 | 82.57 | 83.25 | 397,317 | +1.24(+1.51%) |
Aug 22, 2014 | 82.08 | 82.20 | 81.53 | 82.01 | 345,992 | -0.39(-0.47%) |
Aug 21, 2014 | 82.16 | 82.41 | 81.61 | 82.40 | 550,230 | +0.55(+0.67%) |
Aug 20, 2014 | 81.31 | 81.95 | 81.10 | 81.84 | 358,988 | +0.38(+0.46%) |
Aug 19, 2014 | 80.67 | 81.54 | 80.67 | 81.47 | 494,874 | +1.02(+1.26%) |
Aug 18, 2014 | 79.79 | 80.91 | 79.60 | 80.45 | 1,166,679 | +2.29(+2.93%) |
Aug 15, 2014 | 78.28 | 78.57 | 77.60 | 78.16 | 494,906 | +0.11(+0.15%) |
Aug 14, 2014 | 78.24 | 78.40 | 77.80 | 78.05 | 355,239 | +0.11(+0.13%) |
Aug 13, 2014 | 76.87 | 78.16 | 76.52 | 77.94 | 537,691 | +1.27(+1.66%) |
Aug 12, 2014 | 76.97 | 77.30 | 76.41 | 76.67 | 393,459 | -0.27(-0.35%) |
Aug 11, 2014 | 77.21 | 78.19 | 76.91 | 76.94 | 652,732 | +0.02(+0.02%) |
Aug 08, 2014 | 76.72 | 77.04 | 76.13 | 76.93 | 266,551 | +0.60(+0.79%) |
Aug 07, 2014 | 76.87 | 77.56 | 75.95 | 76.32 | 525,073 | -0.40(-0.53%) |
Aug 06, 2014 | 74.98 | 77.28 | 74.76 | 76.73 | 656,418 | +1.75(+2.34%) |
Aug 05, 2014 | 75.03 | 76.26 | 73.66 | 74.97 | 1,975,576 | -3.28(-4.19%) |
Aug 04, 2014 | 76.91 | 78.38 | 76.56 | 78.25 | 586,606 | +1.34(+1.74%) |
Aug 01, 2014 | 76.18 | 77.09 | 76.16 | 76.91 | 566,192 | +0.31(+0.40%) |
Jul 31, 2014 | 78.01 | 78.15 | 76.31 | 76.60 | 1,017,318 | -1.81(-2.31%) |
Jul 30, 2014 | 79.40 | 79.59 | 78.11 | 78.42 | 1,132,905 | -0.47(-0.60%) |
Jul 29, 2014 | 80.14 | 80.14 | 78.69 | 78.89 | 786,892 | -1.38(-1.73%) |
Jul 28, 2014 | 79.99 | 80.62 | 79.65 | 80.28 | 883,517 | +0.29(+0.36%) |
Jul 25, 2014 | 78.80 | 80.47 | 78.01 | 79.99 | 880,141 | +1.29(+1.64%) |
Jul 24, 2014 | 78.81 | 78.89 | 78.42 | 78.70 | 673,648 | +0.09(+0.11%) |
Jul 23, 2014 | 77.81 | 78.67 | 77.72 | 78.61 | 798,672 | +0.95(+1.22%) |
Jul 22, 2014 | 76.32 | 77.80 | 76.23 | 77.66 | 836,463 | +1.45(+1.90%) |
Jul 21, 2014 | 75.56 | 76.56 | 75.52 | 76.22 | 522,421 | +0.50(+0.66%) |
Jul 18, 2014 | 74.53 | 76.04 | 74.32 | 75.72 | 576,982 | +1.43(+1.92%) |
Jul 17, 2014 | 74.11 | 74.49 | 73.64 | 74.29 | 493,339 | +0.18(+0.25%) |
Jul 16, 2014 | 74.32 | 74.55 | 73.68 | 74.10 | 294,937 | +0.06(+0.08%) |
Jul 15, 2014 | 74.51 | 74.98 | 73.67 | 74.04 | 443,586 | -0.16(-0.21%) |
Jul 14, 2014 | 75.43 | 75.50 | 73.82 | 74.20 | 529,376 | -0.87(-1.16%) |
Jul 11, 2014 | 74.13 | 75.10 | 73.37 | 75.07 | 539,666 | +1.12(+1.52%) |
Jul 10, 2014 | 73.75 | 74.34 | 73.09 | 73.95 | 437,950 | -0.89(-1.19%) |
Jul 09, 2014 | 74.25 | 74.87 | 73.83 | 74.84 | 504,313 | +1.02(+1.38%) |
Jul 08, 2014 | 74.25 | 74.50 | 72.97 | 73.82 | 716,108 | -0.68(-0.92%) |
Jul 07, 2014 | 75.09 | 75.18 | 74.41 | 74.51 | 564,186 | -0.58(-0.77%) |
Jul 03, 2014 | 74.77 | 75.09 | 75.09 | 75.09 | 199,528 | +0.49(+0.66%) |
Jul 02, 2014 | 74.31 | 75.02 | 74.03 | 74.60 | 645,951 | +0.19(+0.26%) |