Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 79.85 | 79.85 | 79.45 | 79.85 | 2,300 | -0.40(-0.50%) |
Sep 29, 2014 | 80.13 | 80.27 | 79.88 | 80.25 | 5,584 | -0.15(-0.19%) |
Sep 26, 2014 | 80.54 | 80.54 | 80.16 | 80.40 | 3,578 | -0.12(-0.15%) |
Sep 25, 2014 | 80.98 | 80.98 | 80.22 | 80.52 | 5,327 | -0.22(-0.27%) |
Sep 24, 2014 | 80.51 | 80.84 | 80.51 | 80.73 | 3,708 | -0.52(-0.63%) |
Sep 23, 2014 | 81.18 | 81.44 | 81.12 | 81.25 | 3,049 | -0.45(-0.56%) |
Sep 22, 2014 | 81.51 | 81.75 | 81.51 | 81.70 | 3,361 | -0.22(-0.26%) |
Sep 19, 2014 | 81.82 | 81.92 | 81.75 | 81.92 | 8,230 | +0.39(+0.48%) |
Sep 18, 2014 | 81.59 | 81.59 | 81.53 | 81.53 | 2,119 | +0.67(+0.83%) |
Sep 17, 2014 | 81.40 | 81.49 | 80.86 | 80.86 | 4,932 | -0.67(-0.82%) |
Sep 16, 2014 | 80.92 | 81.53 | 80.77 | 81.53 | 4,537 | +0.36(+0.45%) |
Sep 15, 2014 | 81.11 | 81.27 | 81.08 | 81.17 | 8,957 | -0.16(-0.20%) |
Sep 12, 2014 | 81.13 | 81.39 | 81.13 | 81.33 | 2,653 | +0.12(+0.15%) |
Sep 11, 2014 | 81.08 | 81.25 | 80.85 | 81.21 | 6,032 | -0.09(-0.11%) |
Sep 10, 2014 | 80.97 | 81.30 | 80.86 | 81.30 | 10,572 | +0.30(+0.37%) |
Sep 09, 2014 | 81.00 | 81.26 | 80.90 | 81.00 | 30,365 | -0.60(-0.74%) |
Sep 08, 2014 | 82.09 | 82.09 | 81.60 | 81.60 | 2,384 | -0.51(-0.62%) |
Sep 05, 2014 | 82.09 | 82.17 | 81.93 | 82.11 | 2,033 | +0.45(+0.54%) |
Sep 04, 2014 | 82.17 | 82.22 | 81.45 | 81.66 | 20,029 | -0.78(-0.95%) |
Sep 03, 2014 | 82.01 | 82.40 | 82.44 | 4,719 | +0.43(+0.53%) | |
Sep 02, 2014 | 82.32 | 81.92 | 82.01 | 4,469 | -0.08(-0.10%) | |
Aug 29, 2014 | 82.09 | 82.09 | 82.09 | 0 | +0.27(+0.33%) | |
Aug 28, 2014 | 81.68 | 81.96 | 81.65 | 81.82 | 10,839 | -0.58(-0.70%) |
Aug 27, 2014 | 82.28 | 82.42 | 82.28 | 82.39 | 3,940 | +0.83(+1.02%) |
Aug 26, 2014 | 81.90 | 81.90 | 81.55 | 81.56 | 8,138 | +0.30(+0.38%) |
Aug 25, 2014 | 81.23 | 81.34 | 81.15 | 81.26 | 5,962 | +0.18(+0.22%) |
Aug 22, 2014 | 81.55 | 80.79 | 81.08 | 3,341 | -0.47(-0.57%) | |
Aug 21, 2014 | 81.44 | 81.60 | 81.32 | 81.55 | 2,702 | +0.63(+0.78%) |
Aug 20, 2014 | 81.16 | 81.55 | 80.92 | 5,220 | -0.63(-0.78%) | |
Aug 19, 2014 | 81.77 | 81.85 | 81.51 | 81.55 | 4,228 | +0.70(+0.87%) |
Aug 18, 2014 | 80.88 | 80.92 | 80.69 | 80.84 | 2,846 | +0.11(+0.14%) |
Aug 15, 2014 | 81.20 | 81.20 | 80.33 | 80.73 | 7,447 | -0.67(-0.82%) |
Aug 14, 2014 | 81.30 | 81.51 | 81.30 | 81.40 | 4,378 | +0.64(+0.79%) |
Aug 13, 2014 | 80.98 | 80.76 | 80.76 | 8,049 | -0.22(-0.27%) | |
Aug 12, 2014 | 80.70 | 80.98 | 80.61 | 80.98 | 5,430 | +0.30(+0.37%) |
Aug 11, 2014 | 81.23 | 81.23 | 80.68 | 80.68 | 9,694 | +0.07(+0.09%) |
Aug 08, 2014 | 80.20 | 80.61 | 79.97 | 80.61 | 9,996 | +0.62(+0.78%) |
Aug 07, 2014 | 80.97 | 80.97 | 79.74 | 79.99 | 6,599 | -2.42(-2.94%) |
Aug 06, 2014 | 82.13 | 82.41 | 81.84 | 82.41 | 5,703 | -2.15(-2.54%) |
Aug 05, 2014 | 84.90 | 84.94 | 84.54 | 84.56 | 4,084 | -0.02(-0.02%) |
Aug 04, 2014 | 84.40 | 84.58 | 84.29 | 84.58 | 4,483 | -0.07(-0.08%) |
Aug 01, 2014 | 85.00 | 85.00 | 84.31 | 84.65 | 5,118 | -0.32(-0.38%) |
Jul 31, 2014 | 85.55 | 85.84 | 84.97 | 84.97 | 4,213 | -0.80(-0.93%) |
Jul 30, 2014 | 86.22 | 86.25 | 85.74 | 85.77 | 8,525 | -1.15(-1.32%) |
Jul 29, 2014 | 87.15 | 87.33 | 86.85 | 86.92 | 33,288 | -0.22(-0.26%) |
Jul 28, 2014 | 86.83 | 87.35 | 86.76 | 87.14 | 5,834 | -0.16(-0.18%) |
Jul 25, 2014 | 87.30 | 87.30 | 87.30 | 87.30 | 1,002 | -0.78(-0.88%) |
Jul 24, 2014 | 87.92 | 88.08 | 87.90 | 88.08 | 2,976 | +0.68(+0.78%) |
Jul 23, 2014 | 87.82 | 87.82 | 87.40 | 87.40 | 2,155 | +0.21(+0.24%) |
Jul 22, 2014 | 86.87 | 87.19 | 86.83 | 87.19 | 2,761 | +0.78(+0.91%) |
Jul 21, 2014 | 86.59 | 86.59 | 86.34 | 86.41 | 1,917 | -0.46(-0.53%) |
Jul 18, 2014 | 86.76 | 86.87 | 86.60 | 86.87 | 6,501 | -0.17(-0.20%) |
Jul 17, 2014 | 86.98 | 87.23 | 86.98 | 87.04 | 3,349 | +0.01(+0.01%) |
Jul 16, 2014 | 87.20 | 87.35 | 87.03 | 87.03 | 3,377 | -0.15(-0.17%) |
Jul 15, 2014 | 87.45 | 87.45 | 86.95 | 87.18 | 3,006 | -0.30(-0.34%) |
Jul 14, 2014 | 87.33 | 87.48 | 87.33 | 87.48 | 2,237 | +0.76(+0.88%) |
Jul 11, 2014 | 86.47 | 86.72 | 86.31 | 86.72 | 1,504 | +0.62(+0.72%) |
Jul 10, 2014 | 85.85 | 86.25 | 85.85 | 86.10 | 24,777 | -0.13(-0.15%) |
Jul 09, 2014 | 86.30 | 86.53 | 86.23 | 86.23 | 3,963 | -0.84(-0.96%) |
Jul 08, 2014 | 87.31 | 87.36 | 86.70 | 87.07 | 4,874 | -1.00(-1.14%) |
Jul 07, 2014 | 87.74 | 88.10 | 87.74 | 88.07 | 1,786 | -1.22(-1.37%) |
Jul 03, 2014 | 89.29 | 89.29 | 89.29 | 0 | -0.65(-0.72%) | |
Jul 02, 2014 | 89.98 | 90.06 | 89.80 | 89.94 | 5,953 | -0.52(-0.57%) |