Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 77.00 | 77.50 | 76.78 | 77.01 | 12,537 | +0.20(+0.26%) |
Sep 29, 2014 | 76.92 | 77.15 | 76.65 | 76.81 | 23,299 | -0.53(-0.69%) |
Sep 26, 2014 | 77.20 | 77.48 | 76.75 | 77.34 | 13,139 | +0.07(+0.09%) |
Sep 25, 2014 | 78.00 | 78.38 | 76.97 | 77.27 | 11,022 | -0.91(-1.16%) |
Sep 24, 2014 | 77.42 | 78.31 | 76.87 | 78.18 | 18,472 | +0.58(+0.75%) |
Sep 23, 2014 | 79.25 | 79.33 | 77.47 | 77.60 | 38,318 | -2.03(-2.55%) |
Sep 22, 2014 | 80.55 | 80.79 | 79.39 | 79.63 | 13,388 | -1.33(-1.64%) |
Sep 19, 2014 | 81.01 | 81.16 | 80.77 | 80.96 | 21,230 | +0.48(+0.60%) |
Sep 18, 2014 | 79.71 | 80.53 | 79.59 | 80.48 | 19,765 | +0.90(+1.13%) |
Sep 17, 2014 | 80.01 | 80.06 | 79.40 | 79.58 | 15,279 | -0.43(-0.54%) |
Sep 16, 2014 | 79.32 | 80.48 | 79.32 | 80.01 | 12,517 | +0.69(+0.87%) |
Sep 15, 2014 | 79.44 | 79.56 | 79.12 | 79.32 | 8,097 | -0.38(-0.48%) |
Sep 12, 2014 | 80.00 | 80.01 | 79.18 | 79.70 | 31,187 | -0.28(-0.35%) |
Sep 11, 2014 | 79.95 | 80.20 | 79.59 | 79.98 | 40,694 | -0.26(-0.32%) |
Sep 10, 2014 | 79.05 | 80.54 | 78.99 | 80.24 | 26,427 | +0.91(+1.15%) |
Sep 09, 2014 | 80.51 | 80.51 | 79.20 | 79.33 | 15,884 | -1.66(-2.05%) |
Sep 08, 2014 | 81.27 | 81.27 | 80.64 | 80.99 | 15,657 | -0.35(-0.43%) |
Sep 05, 2014 | 81.38 | 81.42 | 81.03 | 81.34 | 18,985 | +0.16(+0.20%) |
Sep 04, 2014 | 81.04 | 81.49 | 81.00 | 81.18 | 13,860 | +0.22(+0.27%) |
Sep 03, 2014 | 81.97 | 81.97 | 80.96 | 80.96 | 13,755 | -0.49(-0.60%) |
Sep 02, 2014 | 80.85 | 81.87 | 80.85 | 81.45 | 17,807 | +0.42(+0.52%) |
Aug 29, 2014 | 80.80 | 81.03 | 81.03 | 81.03 | 12,300 | +0.22(+0.27%) |
Aug 28, 2014 | 80.47 | 81.25 | 80.47 | 80.81 | 28,678 | -0.18(-0.22%) |
Aug 27, 2014 | 80.67 | 80.99 | 80.46 | 80.99 | 68,771 | +0.45(+0.56%) |
Aug 26, 2014 | 80.45 | 80.87 | 80.45 | 80.54 | 24,538 | -0.08(-0.10%) |
Aug 25, 2014 | 81.46 | 81.46 | 80.53 | 80.62 | 27,934 | -0.38(-0.47%) |
Aug 22, 2014 | 80.85 | 81.10 | 80.77 | 81.00 | 8,192 | +0.10(+0.12%) |
Aug 21, 2014 | 81.29 | 81.37 | 80.74 | 80.90 | 10,466 | -0.34(-0.42%) |
Aug 20, 2014 | 81.29 | 81.64 | 81.29 | 81.24 | 9,052 | -0.01(-0.01%) |
Aug 19, 2014 | 82.19 | 82.19 | 81.23 | 81.25 | 12,628 | -0.91(-1.11%) |
Aug 18, 2014 | 82.22 | 82.36 | 81.98 | 82.16 | 13,666 | +0.64(+0.79%) |
Aug 15, 2014 | 81.36 | 81.57 | 80.85 | 81.52 | 10,478 | +0.50(+0.62%) |
Aug 14, 2014 | 80.66 | 81.02 | 80.66 | 81.02 | 9,099 | +0.71(+0.88%) |
Aug 13, 2014 | 80.89 | 80.89 | 80.27 | 80.31 | 8,698 | -0.30(-0.37%) |
Aug 12, 2014 | 81.16 | 81.16 | 80.28 | 80.61 | 13,362 | -0.58(-0.71%) |
Aug 11, 2014 | 81.04 | 81.27 | 80.48 | 81.19 | 16,662 | +0.66(+0.82%) |
Aug 08, 2014 | 80.07 | 80.70 | 80.05 | 80.53 | 9,757 | +0.79(+0.99%) |
Aug 07, 2014 | 80.40 | 81.12 | 79.40 | 79.74 | 27,214 | -0.65(-0.81%) |
Aug 06, 2014 | 81.00 | 81.33 | 79.78 | 80.39 | 80,578 | -1.67(-2.04%) |
Aug 05, 2014 | 82.14 | 82.65 | 81.62 | 82.06 | 23,214 | -0.91(-1.10%) |
Aug 04, 2014 | 82.99 | 82.99 | 82.29 | 82.97 | 15,412 | +0.41(+0.50%) |
Aug 01, 2014 | 82.97 | 82.98 | 82.37 | 82.56 | 17,930 | -0.58(-0.70%) |
Jul 31, 2014 | 84.93 | 84.93 | 82.88 | 83.14 | 16,089 | -2.15(-2.52%) |
Jul 30, 2014 | 85.59 | 86.55 | 84.92 | 85.29 | 13,170 | -0.33(-0.39%) |
Jul 29, 2014 | 86.48 | 86.48 | 85.62 | 85.62 | 8,547 | -0.55(-0.64%) |
Jul 28, 2014 | 86.37 | 86.37 | 85.45 | 86.17 | 11,906 | +0.02(+0.02%) |
Jul 25, 2014 | 85.54 | 87.80 | 85.54 | 86.15 | 14,529 | +0.19(+0.22%) |
Jul 24, 2014 | 86.33 | 86.33 | 85.69 | 85.96 | 5,571 | -0.03(-0.03%) |
Jul 23, 2014 | 87.62 | 87.62 | 85.35 | 85.99 | 13,676 | -1.16(-1.33%) |
Jul 22, 2014 | 87.83 | 87.83 | 87.15 | 87.15 | 3,550 | -0.33(-0.38%) |
Jul 21, 2014 | 87.92 | 88.10 | 87.27 | 87.48 | 11,908 | -0.80(-0.91%) |
Jul 18, 2014 | 87.80 | 88.47 | 87.76 | 88.28 | 12,247 | +0.60(+0.68%) |
Jul 17, 2014 | 87.10 | 88.89 | 87.10 | 87.68 | 26,976 | +0.11(+0.13%) |
Jul 16, 2014 | 86.84 | 89.64 | 86.84 | 87.57 | 142,204 | +2.90(+3.43%) |
Jul 15, 2014 | 85.16 | 85.31 | 84.58 | 84.67 | 9,144 | -0.36(-0.42%) |
Jul 14, 2014 | 85.43 | 85.45 | 84.98 | 85.03 | 8,890 | -0.41(-0.48%) |
Jul 11, 2014 | 86.04 | 86.29 | 85.08 | 85.44 | 15,091 | -0.76(-0.88%) |
Jul 10, 2014 | 85.80 | 86.84 | 85.74 | 86.20 | 36,244 | -0.38(-0.44%) |
Jul 09, 2014 | 86.23 | 86.69 | 85.58 | 86.58 | 22,903 | -0.03(-0.03%) |
Jul 08, 2014 | 86.99 | 87.31 | 86.55 | 86.61 | 14,770 | -0.74(-0.85%) |
Jul 07, 2014 | 87.25 | 87.57 | 87.13 | 87.35 | 8,636 | -0.33(-0.38%) |
Jul 03, 2014 | 87.30 | 87.68 | 87.68 | 87.68 | 12,500 | +0.44(+0.50%) |
Jul 02, 2014 | 86.70 | 87.66 | 86.35 | 87.24 | 15,197 | +0.33(+0.38%) |