Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 75.64 | 77.07 | 74.42 | 74.94 | 1,435,525 | -1.14(-1.50%) |
Sep 29, 2014 | 75.63 | 78.06 | 74.70 | 76.08 | 1,640,472 | -3.82(-4.78%) |
Sep 26, 2014 | 77.88 | 80.75 | 77.50 | 79.90 | 1,014,418 | +2.65(+3.43%) |
Sep 25, 2014 | 82.72 | 82.72 | 76.01 | 77.25 | 2,180,191 | -6.27(-7.51%) |
Sep 24, 2014 | 81.38 | 83.59 | 80.60 | 83.52 | 833,803 | +2.52(+3.11%) |
Sep 23, 2014 | 81.91 | 83.54 | 80.90 | 81.00 | 1,310,044 | -3.12(-3.71%) |
Sep 22, 2014 | 86.09 | 86.25 | 83.41 | 84.12 | 1,012,168 | -3.02(-3.47%) |
Sep 19, 2014 | 88.03 | 88.53 | 86.00 | 87.14 | 956,717 | -0.05(-0.06%) |
Sep 18, 2014 | 86.63 | 87.30 | 86.13 | 87.19 | 501,387 | +1.24(+1.44%) |
Sep 17, 2014 | 85.58 | 87.72 | 84.76 | 85.95 | 1,426,774 | +0.75(+0.88%) |
Sep 16, 2014 | 80.42 | 85.45 | 80.29 | 85.20 | 1,167,283 | +3.91(+4.81%) |
Sep 15, 2014 | 83.05 | 83.05 | 80.77 | 81.29 | 689,446 | -2.14(-2.57%) |
Sep 12, 2014 | 85.01 | 85.19 | 82.00 | 83.43 | 1,185,003 | -1.86(-2.18%) |
Sep 11, 2014 | 83.54 | 85.35 | 83.21 | 85.29 | 786,568 | +0.24(+0.28%) |
Sep 10, 2014 | 84.40 | 85.44 | 82.74 | 85.05 | 635,866 | +0.59(+0.70%) |
Sep 09, 2014 | 86.26 | 86.39 | 83.97 | 84.46 | 673,496 | -2.38(-2.74%) |
Sep 08, 2014 | 86.70 | 87.17 | 85.79 | 86.84 | 486,551 | -0.17(-0.20%) |
Sep 05, 2014 | 85.74 | 87.16 | 84.33 | 87.01 | 481,617 | +1.72(+2.02%) |
Sep 04, 2014 | 86.04 | 87.19 | 84.36 | 85.29 | 452,582 | -0.16(-0.19%) |
Sep 03, 2014 | 85.89 | 85.89 | 84.50 | 85.45 | 374,938 | +0.99(+1.17%) |
Sep 02, 2014 | 85.03 | 85.26 | 83.77 | 84.46 | 420,640 | -0.57(-0.67%) |
Aug 29, 2014 | 85.47 | 85.03 | 85.03 | 85.03 | 457,100 | +0.56(+0.66%) |
Aug 28, 2014 | 83.43 | 85.24 | 83.16 | 84.47 | 570,511 | -1.44(-1.68%) |
Aug 27, 2014 | 86.33 | 86.33 | 85.11 | 85.91 | 466,305 | -0.52(-0.60%) |
Aug 26, 2014 | 87.25 | 87.42 | 86.14 | 86.43 | 437,774 | -0.82(-0.94%) |
Aug 25, 2014 | 87.40 | 87.76 | 86.58 | 87.25 | 683,636 | +0.83(+0.96%) |
Aug 22, 2014 | 86.31 | 86.94 | 84.58 | 86.42 | 1,171,493 | +0.35(+0.41%) |
Aug 21, 2014 | 86.07 | 86.42 | 85.04 | 86.07 | 946,286 | -0.21(-0.24%) |
Aug 20, 2014 | 85.70 | 86.65 | 84.54 | 86.28 | 969,428 | -0.66(-0.76%) |
Aug 19, 2014 | 87.14 | 87.41 | 86.35 | 86.94 | 819,522 | +0.76(+0.88%) |
Aug 18, 2014 | 85.59 | 86.18 | 85.04 | 86.18 | 961,781 | +3.23(+3.89%) |
Aug 15, 2014 | 84.66 | 85.13 | 78.18 | 82.95 | 2,276,391 | +0.02(+0.02%) |
Aug 14, 2014 | 81.41 | 83.09 | 81.33 | 82.93 | 783,712 | +2.53(+3.15%) |
Aug 13, 2014 | 78.00 | 80.76 | 77.45 | 80.40 | 1,524,490 | +4.30(+5.65%) |
Aug 12, 2014 | 75.85 | 77.23 | 75.11 | 76.10 | 906,544 | +0.48(+0.63%) |
Aug 11, 2014 | 74.12 | 77.43 | 73.83 | 75.62 | 1,336,434 | +2.99(+4.12%) |
Aug 08, 2014 | 69.91 | 72.65 | 68.91 | 72.63 | 1,936,965 | +2.64(+3.77%) |
Aug 07, 2014 | 73.23 | 73.77 | 68.65 | 69.99 | 2,001,067 | -1.47(-2.06%) |
Aug 06, 2014 | 70.41 | 74.27 | 70.28 | 71.46 | 1,557,927 | -0.28(-0.39%) |
Aug 05, 2014 | 75.51 | 76.43 | 70.51 | 71.74 | 3,046,829 | -5.39(-6.99%) |
Aug 04, 2014 | 74.50 | 78.69 | 73.60 | 77.13 | 1,591,321 | +3.12(+4.22%) |
Aug 01, 2014 | 77.04 | 79.75 | 72.36 | 74.01 | 3,084,850 | -3.81(-4.90%) |
Jul 31, 2014 | 82.29 | 82.80 | 76.82 | 77.82 | 2,576,460 | -7.27(-8.54%) |
Jul 30, 2014 | 87.42 | 87.51 | 84.81 | 85.09 | 872,742 | -1.44(-1.66%) |
Jul 29, 2014 | 86.82 | 87.92 | 85.70 | 86.53 | 748,788 | +0.22(+0.25%) |
Jul 28, 2014 | 86.30 | 86.76 | 84.06 | 86.31 | 842,928 | +0.39(+0.45%) |
Jul 25, 2014 | 87.05 | 87.23 | 85.47 | 85.92 | 583,782 | -2.67(-3.01%) |
Jul 24, 2014 | 88.71 | 88.77 | 87.12 | 88.59 | 527,983 | +0.63(+0.72%) |
Jul 23, 2014 | 89.25 | 89.33 | 87.48 | 87.96 | 683,294 | -0.80(-0.90%) |
Jul 22, 2014 | 88.96 | 89.79 | 88.13 | 88.76 | 436,846 | +1.72(+1.98%) |
Jul 21, 2014 | 88.15 | 88.40 | 85.15 | 87.04 | 1,091,491 | -2.06(-2.31%) |
Jul 18, 2014 | 86.60 | 89.66 | 86.00 | 89.10 | 751,457 | +6.00(+7.22%) |
Jul 17, 2014 | 90.62 | 91.74 | 81.01 | 83.10 | 1,689,920 | -8.67(-9.45%) |
Jul 16, 2014 | 92.16 | 92.55 | 90.07 | 91.77 | 541,367 | +2.25(+2.51%) |
Jul 15, 2014 | 91.74 | 92.20 | 87.99 | 89.52 | 876,919 | -1.69(-1.85%) |
Jul 14, 2014 | 90.74 | 92.03 | 90.69 | 91.21 | 665,818 | +2.35(+2.64%) |
Jul 11, 2014 | 87.81 | 89.10 | 87.33 | 88.86 | 982,931 | +1.08(+1.23%) |
Jul 10, 2014 | 86.19 | 89.16 | 85.83 | 87.78 | 710,036 | -3.26(-3.58%) |
Jul 09, 2014 | 90.71 | 91.59 | 89.81 | 91.04 | 299,344 | +1.77(+1.98%) |
Jul 08, 2014 | 90.09 | 90.09 | 87.22 | 89.27 | 740,950 | -1.42(-1.57%) |
Jul 07, 2014 | 92.25 | 92.25 | 90.42 | 90.69 | 435,641 | -2.01(-2.16%) |
Jul 03, 2014 | 93.09 | 92.70 | 92.70 | 92.70 | 169,900 | +1.29(+1.41%) |
Jul 02, 2014 | 90.85 | 92.26 | 90.64 | 91.41 | 289,531 | +0.90(+0.99%) |