Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 75.60 | 75.85 | 74.57 | 75.18 | 90,708 | -1.81(-2.35%) |
Sep 29, 2014 | 76.40 | 77.05 | 76.22 | 76.99 | 86,907 | +1.34(+1.77%) |
Sep 26, 2014 | 77.98 | 78.05 | 75.50 | 75.65 | 163,728 | -2.20(-2.83%) |
Sep 25, 2014 | 78.00 | 78.75 | 77.62 | 77.85 | 102,884 | -1.42(-1.79%) |
Sep 24, 2014 | 79.65 | 79.85 | 79.20 | 79.27 | 91,032 | +0.07(+0.09%) |
Sep 23, 2014 | 78.80 | 79.38 | 78.57 | 79.20 | 24,709 | +1.30(+1.67%) |
Sep 22, 2014 | 78.18 | 78.42 | 77.75 | 77.90 | 63,337 | -0.97(-1.23%) |
Sep 19, 2014 | 79.85 | 79.90 | 78.36 | 78.87 | 128,621 | -1.59(-1.98%) |
Sep 18, 2014 | 80.34 | 80.86 | 80.08 | 80.46 | 59,859 | -0.55(-0.68%) |
Sep 17, 2014 | 81.90 | 81.95 | 80.94 | 81.01 | 22,726 | -0.88(-1.07%) |
Sep 16, 2014 | 81.35 | 82.24 | 80.98 | 81.89 | 145,708 | +0.76(+0.94%) |
Sep 15, 2014 | 81.65 | 81.78 | 81.00 | 81.13 | 37,092 | -0.08(-0.10%) |
Sep 12, 2014 | 80.46 | 81.35 | 79.80 | 81.21 | 118,762 | +0.28(+0.35%) |
Sep 11, 2014 | 81.88 | 82.00 | 80.65 | 80.93 | 74,828 | -1.89(-2.28%) |
Sep 10, 2014 | 83.34 | 83.44 | 82.14 | 82.82 | 86,233 | -0.79(-0.94%) |
Sep 09, 2014 | 85.94 | 86.11 | 83.10 | 83.61 | 92,323 | -2.35(-2.73%) |
Sep 08, 2014 | 85.91 | 86.14 | 85.64 | 85.96 | 29,345 | -0.53(-0.61%) |
Sep 05, 2014 | 86.26 | 86.60 | 86.20 | 86.49 | 31,294 | +0.20(+0.23%) |
Sep 04, 2014 | 86.29 | 86.60 | 86.10 | 86.29 | 68,632 | +1.28(+1.51%) |
Sep 03, 2014 | 84.92 | 85.44 | 84.75 | 85.01 | 43,166 | -0.85(-0.99%) |
Sep 02, 2014 | 86.38 | 86.38 | 85.64 | 85.86 | 94,475 | -2.24(-2.54%) |
Aug 29, 2014 | 87.32 | 88.10 | 88.10 | 88.10 | 40,300 | +1.00(+1.15%) |
Aug 28, 2014 | 87.16 | 87.43 | 87.03 | 87.10 | 24,405 | +0.39(+0.45%) |
Aug 27, 2014 | 86.47 | 86.92 | 86.37 | 86.71 | 31,025 | +0.61(+0.71%) |
Aug 26, 2014 | 86.36 | 86.50 | 86.04 | 86.10 | 25,684 | -0.26(-0.30%) |
Aug 25, 2014 | 85.86 | 86.58 | 85.70 | 86.36 | 67,022 | -0.02(-0.02%) |
Aug 22, 2014 | 85.96 | 86.50 | 85.96 | 86.38 | 40,374 | +1.03(+1.21%) |
Aug 21, 2014 | 85.01 | 85.56 | 84.90 | 85.35 | 48,515 | +1.08(+1.28%) |
Aug 20, 2014 | 84.86 | 84.86 | 84.12 | 84.27 | 45,143 | -1.53(-1.78%) |
Aug 19, 2014 | 86.96 | 87.26 | 85.18 | 85.80 | 61,027 | -1.14(-1.31%) |
Aug 18, 2014 | 87.37 | 87.50 | 86.73 | 86.94 | 48,958 | -0.02(-0.02%) |
Aug 15, 2014 | 85.40 | 87.13 | 85.40 | 86.96 | 43,835 | +1.05(+1.22%) |
Aug 14, 2014 | 85.78 | 85.99 | 85.75 | 85.91 | 24,260 | +0.12(+0.14%) |
Aug 13, 2014 | 85.79 | 85.84 | 85.26 | 85.79 | 17,431 | +0.43(+0.50%) |
Aug 12, 2014 | 85.84 | 85.86 | 85.26 | 85.36 | 30,604 | +0.22(+0.26%) |
Aug 11, 2014 | 84.16 | 85.34 | 84.10 | 85.14 | 48,405 | +1.20(+1.43%) |
Aug 08, 2014 | 83.34 | 84.00 | 83.34 | 83.94 | 27,456 | +0.66(+0.79%) |
Aug 07, 2014 | 82.96 | 83.35 | 82.57 | 83.28 | 32,641 | +0.68(+0.82%) |
Aug 06, 2014 | 82.30 | 82.72 | 82.00 | 82.60 | 78,493 | +0.37(+0.45%) |
Aug 05, 2014 | 81.88 | 82.75 | 81.66 | 82.23 | 126,029 | -1.10(-1.32%) |
Aug 04, 2014 | 84.05 | 84.14 | 82.91 | 83.33 | 74,403 | -0.81(-0.96%) |
Aug 01, 2014 | 84.80 | 85.00 | 83.74 | 84.14 | 129,202 | -0.48(-0.57%) |
Jul 31, 2014 | 85.48 | 85.59 | 84.57 | 84.62 | 42,396 | -1.07(-1.25%) |
Jul 30, 2014 | 85.48 | 85.77 | 85.23 | 85.69 | 21,847 | +0.18(+0.21%) |
Jul 29, 2014 | 86.21 | 86.21 | 85.41 | 85.51 | 19,346 | -0.09(-0.11%) |
Jul 28, 2014 | 86.01 | 86.20 | 85.55 | 85.60 | 32,564 | -0.08(-0.09%) |
Jul 25, 2014 | 85.26 | 85.68 | 85.17 | 85.68 | 25,756 | +1.02(+1.20%) |
Jul 24, 2014 | 84.45 | 84.81 | 84.35 | 84.66 | 27,030 | -0.23(-0.27%) |
Jul 23, 2014 | 85.12 | 85.24 | 84.80 | 84.89 | 28,705 | -0.31(-0.36%) |
Jul 22, 2014 | 84.86 | 85.34 | 84.76 | 85.20 | 116,006 | -0.21(-0.25%) |
Jul 21, 2014 | 86.16 | 86.18 | 85.25 | 85.41 | 67,833 | -0.23(-0.27%) |
Jul 18, 2014 | 85.84 | 85.90 | 85.41 | 85.64 | 28,278 | -0.46(-0.53%) |
Jul 17, 2014 | 86.18 | 86.61 | 85.80 | 86.10 | 44,627 | +1.12(+1.32%) |
Jul 16, 2014 | 84.48 | 85.18 | 84.48 | 84.98 | 25,998 | +0.68(+0.81%) |
Jul 15, 2014 | 85.06 | 85.06 | 83.89 | 84.30 | 44,247 | -0.30(-0.35%) |
Jul 14, 2014 | 84.60 | 84.90 | 84.41 | 84.60 | 40,499 | -0.52(-0.61%) |
Jul 11, 2014 | 84.44 | 85.12 | 84.39 | 85.12 | 29,072 | +0.26(+0.31%) |
Jul 10, 2014 | 84.26 | 84.98 | 84.10 | 84.86 | 54,389 | -0.12(-0.14%) |
Jul 09, 2014 | 84.94 | 85.27 | 84.73 | 84.98 | 44,122 | +0.14(+0.17%) |
Jul 08, 2014 | 85.00 | 85.13 | 84.53 | 84.84 | 44,696 | +0.32(+0.38%) |
Jul 07, 2014 | 84.56 | 84.62 | 84.11 | 84.52 | 42,240 | +0.75(+0.90%) |
Jul 03, 2014 | 83.56 | 83.77 | 83.77 | 83.77 | 35,200 | +0.50(+0.60%) |
Jul 02, 2014 | 83.49 | 83.90 | 83.00 | 83.27 | 54,011 | +0.12(+0.14%) |