Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 87.93 | 88.94 | 87.74 | 87.85 | 4,121,371 | -0.09(-0.10%) |
Sep 29, 2014 | 87.47 | 88.09 | 86.84 | 87.94 | 2,380,215 | -0.04(-0.05%) |
Sep 26, 2014 | 86.72 | 88.23 | 86.72 | 87.98 | 2,521,753 | +1.13(+1.30%) |
Sep 25, 2014 | 88.00 | 88.02 | 86.68 | 86.85 | 3,362,984 | -1.22(-1.38%) |
Sep 24, 2014 | 87.43 | 88.17 | 87.30 | 88.07 | 3,857,247 | +0.72(+0.83%) |
Sep 23, 2014 | 87.67 | 87.98 | 87.34 | 87.35 | 3,287,276 | -0.57(-0.65%) |
Sep 22, 2014 | 88.74 | 88.88 | 87.89 | 87.92 | 2,917,735 | -0.70(-0.79%) |
Sep 19, 2014 | 89.11 | 89.24 | 88.33 | 88.61 | 5,351,747 | -0.03(-0.04%) |
Sep 18, 2014 | 88.92 | 89.34 | 88.58 | 88.64 | 3,595,840 | -0.15(-0.16%) |
Sep 17, 2014 | 87.79 | 89.33 | 87.74 | 88.79 | 4,245,295 | +1.35(+1.54%) |
Sep 16, 2014 | 86.83 | 87.51 | 86.20 | 87.45 | 4,435,877 | +0.71(+0.82%) |
Sep 15, 2014 | 86.77 | 86.94 | 86.22 | 86.73 | 3,614,404 | +0.02(+0.03%) |
Sep 12, 2014 | 86.72 | 87.42 | 86.53 | 86.71 | 2,581,692 | -0.57(-0.65%) |
Sep 11, 2014 | 86.68 | 87.40 | 86.50 | 87.28 | 2,025,016 | +0.27(+0.31%) |
Sep 10, 2014 | 87.04 | 87.08 | 86.62 | 87.01 | 2,093,368 | -0.07(-0.08%) |
Sep 09, 2014 | 87.19 | 87.46 | 86.86 | 87.08 | 2,347,024 | +0.01(+0.01%) |
Sep 08, 2014 | 87.23 | 87.43 | 86.97 | 87.07 | 2,532,696 | -0.19(-0.21%) |
Sep 05, 2014 | 86.88 | 87.41 | 86.55 | 87.26 | 4,517,693 | +0.36(+0.41%) |
Sep 04, 2014 | 86.51 | 88.11 | 86.42 | 86.90 | 5,654,922 | +0.53(+0.61%) |
Sep 03, 2014 | 86.43 | 87.01 | 86.02 | 86.38 | 3,507,472 | +0.32(+0.37%) |
Sep 02, 2014 | 85.65 | 86.34 | 85.48 | 86.06 | 3,980,322 | +0.76(+0.89%) |
Aug 29, 2014 | 85.10 | 85.30 | 85.30 | 85.30 | 2,389,922 | +0.19(+0.22%) |
Aug 28, 2014 | 85.14 | 85.20 | 84.71 | 85.11 | 2,204,630 | -0.21(-0.25%) |
Aug 27, 2014 | 85.47 | 85.61 | 84.97 | 85.32 | 2,350,704 | +0.19(+0.23%) |
Aug 26, 2014 | 85.51 | 85.55 | 84.77 | 85.13 | 3,962,570 | -0.06(-0.08%) |
Aug 25, 2014 | 85.64 | 85.67 | 85.06 | 85.19 | 2,907,863 | -0.10(-0.12%) |
Aug 22, 2014 | 85.31 | 85.71 | 85.14 | 85.30 | 2,859,521 | -0.07(-0.09%) |
Aug 21, 2014 | 85.57 | 85.72 | 85.01 | 85.37 | 2,915,473 | +0.23(+0.27%) |
Aug 20, 2014 | 84.42 | 85.38 | 84.18 | 85.14 | 4,315,618 | +0.95(+1.13%) |
Aug 19, 2014 | 84.18 | 84.47 | 83.98 | 84.18 | 2,923,699 | +0.48(+0.58%) |
Aug 18, 2014 | 82.85 | 83.93 | 82.54 | 83.70 | 4,735,158 | +1.45(+1.76%) |
Aug 15, 2014 | 82.39 | 82.47 | 81.58 | 82.25 | 3,621,816 | +0.21(+0.26%) |
Aug 14, 2014 | 81.39 | 82.04 | 81.32 | 82.04 | 3,304,469 | +0.94(+1.15%) |
Aug 13, 2014 | 80.60 | 81.20 | 80.53 | 81.10 | 2,652,412 | +0.73(+0.90%) |
Aug 12, 2014 | 80.50 | 80.78 | 80.06 | 80.38 | 3,310,107 | +0.08(+0.10%) |
Aug 11, 2014 | 79.92 | 80.90 | 79.84 | 80.30 | 3,750,335 | +0.75(+0.94%) |
Aug 08, 2014 | 78.55 | 79.52 | 78.27 | 79.55 | 2,995,165 | +0.94(+1.19%) |
Aug 07, 2014 | 79.03 | 79.40 | 78.44 | 78.61 | 2,901,856 | -0.02(-0.03%) |
Aug 06, 2014 | 78.33 | 79.05 | 78.03 | 78.64 | 4,085,912 | -0.36(-0.46%) |
Aug 05, 2014 | 78.93 | 79.64 | 78.55 | 79.00 | 3,912,846 | -0.27(-0.34%) |
Aug 04, 2014 | 79.13 | 79.47 | 78.60 | 79.26 | 5,577,848 | +0.31(+0.39%) |
Aug 01, 2014 | 79.21 | 79.99 | 78.82 | 78.96 | 5,217,212 | -0.32(-0.41%) |
Jul 31, 2014 | 79.88 | 79.99 | 79.00 | 79.28 | 5,563,270 | -0.94(-1.17%) |
Jul 30, 2014 | 80.76 | 80.89 | 79.81 | 80.22 | 5,803,108 | -0.10(-0.13%) |
Jul 29, 2014 | 81.08 | 81.12 | 80.27 | 80.32 | 4,973,474 | -0.84(-1.03%) |
Jul 28, 2014 | 81.82 | 81.96 | 80.90 | 81.16 | 3,919,124 | -0.82(-1.00%) |
Jul 25, 2014 | 81.85 | 82.54 | 81.80 | 81.98 | 2,898,455 | -0.09(-0.11%) |
Jul 24, 2014 | 81.76 | 82.42 | 81.13 | 82.07 | 4,071,778 | -0.60(-0.72%) |
Jul 23, 2014 | 83.04 | 83.26 | 82.07 | 82.67 | 4,389,821 | -0.28(-0.34%) |
Jul 22, 2014 | 82.15 | 83.05 | 82.06 | 82.95 | 3,542,508 | +0.98(+1.20%) |
Jul 21, 2014 | 81.71 | 82.17 | 81.34 | 81.97 | 3,405,784 | +0.24(+0.30%) |
Jul 18, 2014 | 81.21 | 81.73 | 80.94 | 81.72 | 3,955,417 | +0.72(+0.89%) |
Jul 17, 2014 | 81.43 | 82.04 | 81.00 | 81.01 | 2,750,027 | -1.07(-1.31%) |
Jul 16, 2014 | 82.16 | 82.26 | 81.65 | 82.08 | 2,684,222 | +0.33(+0.40%) |
Jul 15, 2014 | 81.18 | 81.96 | 81.12 | 81.75 | 3,297,882 | +0.23(+0.28%) |
Jul 14, 2014 | 81.24 | 81.73 | 81.23 | 81.52 | 2,804,329 | +0.66(+0.82%) |
Jul 11, 2014 | 80.37 | 80.99 | 80.28 | 80.86 | 2,587,931 | +0.53(+0.66%) |
Jul 10, 2014 | 80.32 | 80.63 | 80.06 | 80.33 | 3,016,685 | -0.81(-0.99%) |
Jul 09, 2014 | 81.08 | 81.45 | 80.81 | 81.14 | 2,210,850 | +0.42(+0.52%) |
Jul 08, 2014 | 80.66 | 80.92 | 80.26 | 80.72 | 2,507,580 | -0.14(-0.17%) |
Jul 07, 2014 | 81.61 | 81.61 | 80.41 | 80.85 | 3,613,590 | -0.58(-0.71%) |
Jul 03, 2014 | 80.80 | 81.43 | 81.43 | 81.43 | 3,052,181 | +0.73(+0.91%) |
Jul 02, 2014 | 80.68 | 81.27 | 80.57 | 80.70 | 4,304,203 | -0.02(-0.03%) |