Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 81.55 | 82.09 | 81.51 | 81.62 | 8,909,436 | +0.04(+0.05%) |
Sep 29, 2014 | 81.46 | 81.66 | 81.20 | 81.58 | 8,595,298 | -0.43(-0.52%) |
Sep 26, 2014 | 82.25 | 82.31 | 81.32 | 82.01 | 5,834,459 | +0.00(+0.00%) |
Sep 25, 2014 | 83.10 | 83.12 | 81.99 | 82.01 | 7,432,913 | -1.18(-1.42%) |
Sep 24, 2014 | 82.47 | 83.29 | 82.19 | 83.19 | 7,695,302 | +0.90(+1.10%) |
Sep 23, 2014 | 82.52 | 82.77 | 82.08 | 82.28 | 10,588,830 | -0.32(-0.39%) |
Sep 22, 2014 | 82.70 | 82.89 | 82.53 | 82.61 | 7,562,011 | -0.08(-0.10%) |
Sep 19, 2014 | 82.61 | 82.98 | 82.41 | 82.69 | 17,021,366 | +0.49(+0.60%) |
Sep 18, 2014 | 81.30 | 82.25 | 81.19 | 82.20 | 8,656,861 | +0.89(+1.09%) |
Sep 17, 2014 | 81.07 | 81.65 | 81.01 | 81.31 | 8,655,693 | +0.24(+0.29%) |
Sep 16, 2014 | 80.01 | 81.12 | 79.86 | 81.07 | 7,942,221 | +0.89(+1.11%) |
Sep 15, 2014 | 80.09 | 80.33 | 79.90 | 80.19 | 5,910,198 | +0.11(+0.13%) |
Sep 12, 2014 | 80.05 | 80.25 | 79.63 | 80.08 | 7,745,665 | +0.02(+0.03%) |
Sep 11, 2014 | 80.23 | 80.32 | 79.71 | 80.06 | 6,315,422 | -0.34(-0.42%) |
Sep 10, 2014 | 79.78 | 80.66 | 79.60 | 80.39 | 9,673,052 | +0.91(+1.15%) |
Sep 09, 2014 | 79.94 | 79.94 | 79.29 | 79.48 | 7,844,259 | -0.19(-0.24%) |
Sep 08, 2014 | 79.96 | 80.08 | 79.50 | 79.67 | 6,399,612 | -0.28(-0.35%) |
Sep 05, 2014 | 79.57 | 79.96 | 79.15 | 79.96 | 7,510,309 | +0.44(+0.56%) |
Sep 04, 2014 | 79.63 | 79.71 | 79.45 | 79.51 | 8,028,695 | +0.06(+0.08%) |
Sep 03, 2014 | 79.50 | 79.71 | 79.28 | 79.45 | 6,171,750 | +0.31(+0.39%) |
Sep 02, 2014 | 79.10 | 79.41 | 78.88 | 79.14 | 6,065,941 | -0.28(-0.36%) |
Aug 29, 2014 | 78.95 | 79.43 | 79.43 | 79.43 | 6,905,646 | +0.60(+0.76%) |
Aug 28, 2014 | 78.79 | 79.01 | 78.65 | 78.83 | 4,552,171 | -0.21(-0.26%) |
Aug 27, 2014 | 79.33 | 79.42 | 78.80 | 79.04 | 6,250,892 | -0.17(-0.21%) |
Aug 26, 2014 | 79.23 | 79.41 | 79.00 | 79.21 | 4,587,109 | +0.16(+0.20%) |
Aug 25, 2014 | 79.37 | 79.49 | 78.94 | 79.05 | 4,803,597 | +0.10(+0.13%) |
Aug 22, 2014 | 79.35 | 79.65 | 78.85 | 78.95 | 6,629,793 | -0.30(-0.38%) |
Aug 21, 2014 | 78.59 | 79.42 | 78.59 | 79.24 | 10,988,548 | +0.75(+0.95%) |
Aug 20, 2014 | 78.24 | 78.57 | 78.11 | 78.50 | 6,814,654 | +0.19(+0.24%) |
Aug 19, 2014 | 78.13 | 78.31 | 77.59 | 78.31 | 7,454,892 | +0.20(+0.25%) |
Aug 18, 2014 | 77.52 | 78.13 | 77.39 | 78.11 | 7,863,235 | +1.16(+1.51%) |
Aug 15, 2014 | 77.74 | 77.91 | 76.67 | 76.95 | 9,185,327 | -0.65(-0.83%) |
Aug 14, 2014 | 77.50 | 77.62 | 77.20 | 77.59 | 6,887,465 | +0.21(+0.28%) |
Aug 13, 2014 | 76.93 | 77.53 | 76.93 | 77.38 | 6,000,378 | +0.84(+1.10%) |
Aug 12, 2014 | 76.82 | 76.99 | 76.29 | 76.54 | 6,018,766 | -0.40(-0.52%) |
Aug 11, 2014 | 77.29 | 77.41 | 76.83 | 76.94 | 7,502,926 | +0.06(+0.08%) |
Aug 08, 2014 | 76.22 | 76.80 | 75.88 | 76.88 | 7,388,642 | +0.87(+1.15%) |
Aug 07, 2014 | 76.89 | 76.96 | 75.74 | 76.00 | 9,752,964 | -0.59(-0.77%) |
Aug 06, 2014 | 75.81 | 76.69 | 75.75 | 76.60 | 9,745,379 | +0.68(+0.89%) |
Aug 05, 2014 | 75.93 | 76.24 | 75.72 | 75.92 | 8,192,101 | -0.26(-0.34%) |
Aug 04, 2014 | 76.05 | 76.34 | 75.54 | 76.18 | 8,781,745 | +0.20(+0.26%) |
Aug 01, 2014 | 75.88 | 76.37 | 75.14 | 75.98 | 11,321,311 | -0.14(-0.19%) |
Jul 31, 2014 | 77.40 | 77.40 | 76.10 | 76.13 | 11,995,798 | -1.68(-2.16%) |
Jul 30, 2014 | 77.78 | 78.23 | 77.43 | 77.81 | 7,882,946 | +0.26(+0.33%) |
Jul 29, 2014 | 77.92 | 77.97 | 77.34 | 77.55 | 7,965,979 | -0.11(-0.15%) |
Jul 28, 2014 | 77.50 | 77.88 | 77.32 | 77.66 | 6,093,898 | +0.00(+0.00%) |
Jul 25, 2014 | 77.78 | 77.88 | 77.43 | 77.66 | 5,196,139 | -0.07(-0.09%) |
Jul 24, 2014 | 77.84 | 78.13 | 77.59 | 77.73 | 6,806,647 | +0.01(+0.01%) |
Jul 23, 2014 | 78.19 | 78.29 | 77.49 | 77.72 | 6,326,442 | -0.21(-0.27%) |
Jul 22, 2014 | 77.51 | 77.99 | 77.41 | 77.94 | 8,602,007 | +0.91(+1.18%) |
Jul 21, 2014 | 77.15 | 77.26 | 76.83 | 77.02 | 8,379,515 | -0.40(-0.52%) |
Jul 18, 2014 | 76.57 | 77.55 | 76.34 | 77.43 | 11,055,731 | +1.09(+1.42%) |
Jul 17, 2014 | 77.50 | 77.65 | 76.26 | 76.34 | 14,740,338 | -1.41(-1.81%) |
Jul 16, 2014 | 78.74 | 78.85 | 77.54 | 77.75 | 15,707,110 | -0.81(-1.03%) |
Jul 15, 2014 | 80.04 | 80.22 | 78.16 | 78.55 | 18,692,758 | -1.60(-1.99%) |
Jul 14, 2014 | 80.15 | 80.23 | 79.94 | 80.15 | 10,215,517 | +0.21(+0.27%) |
Jul 11, 2014 | 80.50 | 80.63 | 79.75 | 79.94 | 7,184,189 | -0.53(-0.66%) |
Jul 10, 2014 | 79.92 | 80.62 | 79.50 | 80.47 | 6,514,692 | -0.18(-0.23%) |
Jul 09, 2014 | 80.62 | 80.78 | 80.41 | 80.65 | 7,521,618 | +0.24(+0.30%) |
Jul 08, 2014 | 80.78 | 80.81 | 80.26 | 80.41 | 8,240,945 | -0.57(-0.70%) |
Jul 07, 2014 | 80.18 | 81.18 | 80.07 | 80.98 | 9,222,910 | +0.80(+1.00%) |
Jul 03, 2014 | 80.52 | 80.18 | 80.18 | 80.18 | 5,520,942 | -0.33(-0.42%) |
Jul 02, 2014 | 80.39 | 80.60 | 80.08 | 80.51 | 4,903,666 | -0.01(-0.01%) |