Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 80.40 | 80.40 | 79.16 | 79.60 | 12,569,583 | -0.82(-1.02%) |
Sep 29, 2014 | 80.54 | 80.55 | 79.48 | 80.42 | 10,184,800 | -0.61(-0.76%) |
Sep 26, 2014 | 80.42 | 81.42 | 80.07 | 81.04 | 8,253,899 | +0.53(+0.65%) |
Sep 25, 2014 | 81.52 | 81.80 | 80.51 | 80.51 | 9,692,222 | -1.15(-1.41%) |
Sep 24, 2014 | 82.10 | 82.10 | 80.62 | 81.66 | 12,005,330 | -0.44(-0.54%) |
Sep 23, 2014 | 82.41 | 82.71 | 81.96 | 82.10 | 8,425,229 | -0.29(-0.35%) |
Sep 22, 2014 | 83.12 | 83.34 | 82.37 | 82.38 | 8,769,591 | -0.87(-1.05%) |
Sep 19, 2014 | 83.35 | 83.86 | 83.15 | 83.26 | 15,124,463 | +0.44(+0.53%) |
Sep 18, 2014 | 83.29 | 83.42 | 82.62 | 82.82 | 7,031,976 | -0.39(-0.47%) |
Sep 17, 2014 | 83.48 | 83.72 | 83.02 | 83.20 | 6,870,402 | -0.16(-0.19%) |
Sep 16, 2014 | 82.76 | 83.84 | 82.46 | 83.36 | 9,880,548 | +0.48(+0.58%) |
Sep 15, 2014 | 81.62 | 83.24 | 81.43 | 82.88 | 8,162,494 | +1.05(+1.29%) |
Sep 12, 2014 | 82.42 | 82.50 | 81.53 | 81.83 | 7,381,581 | -0.78(-0.94%) |
Sep 11, 2014 | 82.24 | 82.77 | 81.66 | 82.61 | 9,848,170 | -0.30(-0.36%) |
Sep 10, 2014 | 83.03 | 83.22 | 82.06 | 82.91 | 16,409,884 | -0.60(-0.72%) |
Sep 09, 2014 | 83.05 | 83.92 | 82.90 | 83.51 | 10,087,839 | -0.69(-0.82%) |
Sep 08, 2014 | 84.51 | 84.56 | 83.85 | 84.20 | 6,309,316 | -0.79(-0.93%) |
Sep 05, 2014 | 84.83 | 85.02 | 84.17 | 84.99 | 7,552,844 | +0.40(+0.47%) |
Sep 04, 2014 | 85.53 | 85.70 | 84.19 | 84.59 | 7,794,145 | -0.71(-0.83%) |
Sep 03, 2014 | 85.69 | 85.97 | 85.17 | 85.30 | 5,766,184 | +0.21(+0.25%) |
Sep 02, 2014 | 86.19 | 86.31 | 84.77 | 85.09 | 7,119,301 | -1.27(-1.48%) |
Aug 29, 2014 | 86.06 | 86.36 | 86.36 | 86.36 | 5,274,833 | +0.47(+0.54%) |
Aug 28, 2014 | 85.58 | 85.99 | 85.56 | 85.89 | 3,610,989 | +0.07(+0.09%) |
Aug 27, 2014 | 85.67 | 85.94 | 85.52 | 85.82 | 4,147,667 | +0.26(+0.30%) |
Aug 26, 2014 | 85.43 | 85.87 | 85.35 | 85.56 | 4,244,743 | +0.27(+0.32%) |
Aug 25, 2014 | 85.11 | 85.44 | 84.98 | 85.29 | 3,965,808 | +0.49(+0.57%) |
Aug 22, 2014 | 84.74 | 85.06 | 84.40 | 84.80 | 4,852,202 | -0.55(-0.64%) |
Aug 21, 2014 | 85.18 | 85.51 | 84.85 | 85.35 | 4,011,111 | +0.29(+0.35%) |
Aug 20, 2014 | 84.89 | 85.13 | 84.58 | 85.05 | 4,842,027 | -0.09(-0.11%) |
Aug 19, 2014 | 84.54 | 85.19 | 84.43 | 85.15 | 5,836,202 | +0.89(+1.05%) |
Aug 18, 2014 | 84.24 | 84.45 | 83.81 | 84.26 | 6,940,241 | +0.13(+0.16%) |
Aug 15, 2014 | 84.34 | 84.58 | 83.84 | 84.13 | 8,626,014 | +0.14(+0.17%) |
Aug 14, 2014 | 84.46 | 84.47 | 83.70 | 83.98 | 6,838,194 | -0.42(-0.50%) |
Aug 13, 2014 | 84.43 | 84.67 | 83.94 | 84.41 | 5,318,518 | +0.34(+0.40%) |
Aug 12, 2014 | 84.10 | 84.20 | 83.52 | 84.07 | 7,474,036 | -0.41(-0.49%) |
Aug 11, 2014 | 84.78 | 85.12 | 84.37 | 84.48 | 5,240,355 | -0.10(-0.12%) |
Aug 08, 2014 | 83.40 | 84.44 | 83.29 | 84.58 | 7,163,742 | +1.46(+1.76%) |
Aug 07, 2014 | 83.48 | 83.83 | 82.58 | 83.12 | 7,030,457 | -0.05(-0.06%) |
Aug 06, 2014 | 82.62 | 83.99 | 82.56 | 83.17 | 7,766,205 | +0.51(+0.62%) |
Aug 05, 2014 | 84.55 | 84.55 | 82.41 | 82.66 | 12,070,795 | -2.12(-2.50%) |
Aug 04, 2014 | 84.47 | 84.91 | 83.37 | 84.79 | 10,992,232 | +0.18(+0.21%) |
Aug 01, 2014 | 84.51 | 85.31 | 83.59 | 84.61 | 11,153,086 | -0.89(-1.04%) |
Jul 31, 2014 | 87.14 | 87.30 | 85.40 | 85.49 | 11,867,865 | -2.18(-2.48%) |
Jul 30, 2014 | 87.96 | 88.44 | 86.99 | 87.67 | 6,956,559 | +0.07(+0.08%) |
Jul 29, 2014 | 87.91 | 88.46 | 87.60 | 87.60 | 6,332,596 | -0.54(-0.62%) |
Jul 28, 2014 | 88.35 | 88.51 | 87.91 | 88.14 | 6,991,967 | -0.22(-0.25%) |
Jul 25, 2014 | 89.03 | 89.05 | 88.02 | 88.36 | 5,603,752 | -0.85(-0.95%) |
Jul 24, 2014 | 88.66 | 89.37 | 88.44 | 89.20 | 8,073,406 | +0.64(+0.72%) |
Jul 23, 2014 | 87.78 | 88.60 | 87.64 | 88.56 | 5,621,001 | +0.86(+0.98%) |
Jul 22, 2014 | 87.02 | 88.11 | 87.02 | 87.70 | 6,632,467 | +0.85(+0.98%) |
Jul 21, 2014 | 86.07 | 86.88 | 86.00 | 86.85 | 5,560,249 | +0.60(+0.69%) |
Jul 18, 2014 | 86.42 | 86.48 | 85.72 | 86.25 | 6,559,985 | +0.21(+0.24%) |
Jul 17, 2014 | 86.42 | 86.99 | 85.92 | 86.05 | 7,485,011 | -0.54(-0.62%) |
Jul 16, 2014 | 85.92 | 86.62 | 85.79 | 86.58 | 6,713,313 | +1.08(+1.26%) |
Jul 15, 2014 | 85.38 | 85.67 | 85.08 | 85.51 | 7,324,231 | +0.00(+0.00%) |
Jul 14, 2014 | 85.20 | 85.67 | 84.92 | 85.51 | 6,218,646 | +0.52(+0.61%) |
Jul 11, 2014 | 85.42 | 85.92 | 84.69 | 84.98 | 7,933,480 | -1.18(-1.37%) |
Jul 10, 2014 | 86.31 | 86.56 | 85.93 | 86.16 | 6,583,570 | -0.75(-0.87%) |
Jul 09, 2014 | 86.17 | 87.11 | 85.99 | 86.92 | 7,787,816 | +0.99(+1.15%) |
Jul 08, 2014 | 85.80 | 86.25 | 85.68 | 85.93 | 7,057,103 | -0.38(-0.44%) |
Jul 07, 2014 | 86.29 | 86.42 | 86.01 | 86.31 | 5,489,231 | -0.48(-0.55%) |
Jul 03, 2014 | 86.95 | 86.78 | 86.78 | 86.78 | 5,312,107 | +0.63(+0.74%) |
Jul 02, 2014 | 86.35 | 86.60 | 85.99 | 86.15 | 7,763,883 | -0.20(-0.24%) |