Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 81.12 | 81.76 | 80.85 | 81.29 | 5,292,360 | +0.18(+0.23%) |
Sep 29, 2014 | 80.46 | 81.31 | 79.77 | 81.11 | 5,684,688 | +0.08(+0.10%) |
Sep 26, 2014 | 80.49 | 81.17 | 80.27 | 81.03 | 6,347,638 | +0.61(+0.76%) |
Sep 25, 2014 | 81.50 | 81.81 | 80.41 | 80.42 | 7,755,502 | -1.26(-1.54%) |
Sep 24, 2014 | 80.68 | 81.85 | 80.57 | 81.68 | 6,144,676 | +1.04(+1.29%) |
Sep 23, 2014 | 81.38 | 81.48 | 80.56 | 80.64 | 6,740,128 | -0.89(-1.10%) |
Sep 22, 2014 | 82.63 | 82.74 | 81.44 | 81.53 | 5,479,061 | -1.10(-1.33%) |
Sep 19, 2014 | 82.91 | 83.23 | 82.54 | 82.63 | 14,656,370 | +0.14(+0.17%) |
Sep 18, 2014 | 82.46 | 82.64 | 82.10 | 82.49 | 4,756,765 | +0.01(+0.01%) |
Sep 17, 2014 | 82.71 | 82.88 | 82.15 | 82.48 | 4,443,662 | +0.05(+0.07%) |
Sep 16, 2014 | 81.92 | 82.57 | 81.69 | 82.43 | 4,746,116 | +0.17(+0.21%) |
Sep 15, 2014 | 81.94 | 82.52 | 81.78 | 82.25 | 5,377,156 | +0.37(+0.46%) |
Sep 12, 2014 | 82.27 | 82.36 | 81.50 | 81.88 | 4,258,476 | -0.27(-0.33%) |
Sep 11, 2014 | 81.45 | 82.22 | 81.32 | 82.15 | 4,492,569 | +0.41(+0.50%) |
Sep 10, 2014 | 81.76 | 82.02 | 81.04 | 81.74 | 5,561,732 | -0.07(-0.09%) |
Sep 09, 2014 | 82.64 | 82.67 | 81.73 | 81.81 | 5,254,019 | -0.88(-1.06%) |
Sep 08, 2014 | 82.87 | 82.95 | 82.33 | 82.69 | 4,743,362 | -0.35(-0.42%) |
Sep 05, 2014 | 82.31 | 83.04 | 82.27 | 83.04 | 5,035,036 | +0.73(+0.89%) |
Sep 04, 2014 | 82.97 | 83.28 | 82.19 | 82.31 | 5,978,136 | -0.73(-0.88%) |
Sep 03, 2014 | 83.15 | 83.24 | 82.79 | 83.04 | 4,034,555 | +0.13(+0.15%) |
Sep 02, 2014 | 82.34 | 83.03 | 82.32 | 82.91 | 6,134,915 | +0.84(+1.02%) |
Aug 29, 2014 | 82.47 | 82.07 | 82.07 | 82.07 | 4,577,085 | -0.32(-0.39%) |
Aug 28, 2014 | 82.16 | 82.63 | 82.14 | 82.39 | 2,920,952 | -0.13(-0.15%) |
Aug 27, 2014 | 82.31 | 82.44 | 82.16 | 82.52 | 4,094,915 | +0.32(+0.39%) |
Aug 26, 2014 | 82.74 | 82.79 | 82.13 | 82.20 | 4,509,532 | -0.33(-0.40%) |
Aug 25, 2014 | 83.05 | 83.22 | 82.45 | 82.53 | 3,849,868 | -0.10(-0.12%) |
Aug 22, 2014 | 82.30 | 83.00 | 82.29 | 82.63 | 5,215,291 | +0.10(+0.12%) |
Aug 21, 2014 | 82.23 | 82.66 | 82.16 | 82.53 | 5,168,138 | +0.49(+0.60%) |
Aug 20, 2014 | 82.11 | 82.23 | 81.88 | 82.03 | 4,239,475 | -0.23(-0.28%) |
Aug 19, 2014 | 82.30 | 82.45 | 81.85 | 82.26 | 4,543,690 | +0.11(+0.13%) |
Aug 18, 2014 | 81.87 | 82.51 | 81.80 | 82.15 | 5,450,645 | +0.63(+0.77%) |
Aug 15, 2014 | 81.29 | 81.70 | 80.99 | 81.52 | 8,992,526 | +0.61(+0.76%) |
Aug 14, 2014 | 80.38 | 81.19 | 80.35 | 80.91 | 9,000,142 | +0.92(+1.15%) |
Aug 13, 2014 | 80.12 | 80.31 | 79.82 | 79.99 | 4,964,352 | +0.36(+0.45%) |
Aug 12, 2014 | 79.58 | 80.01 | 79.24 | 79.63 | 4,939,632 | -0.26(-0.33%) |
Aug 11, 2014 | 79.50 | 80.34 | 79.49 | 79.90 | 5,533,468 | +0.59(+0.75%) |
Aug 08, 2014 | 78.21 | 79.34 | 78.18 | 79.30 | 6,990,023 | +1.22(+1.57%) |
Aug 07, 2014 | 79.43 | 79.45 | 77.82 | 78.08 | 8,669,276 | -0.99(-1.25%) |
Aug 06, 2014 | 78.69 | 80.01 | 78.68 | 79.07 | 10,722,774 | -0.15(-0.18%) |
Aug 05, 2014 | 79.57 | 79.66 | 78.55 | 79.21 | 10,124,348 | -0.45(-0.56%) |
Aug 04, 2014 | 78.68 | 79.92 | 78.54 | 79.66 | 8,969,753 | +1.70(+2.18%) |
Aug 01, 2014 | 77.97 | 78.54 | 77.81 | 77.96 | 7,402,854 | -0.46(-0.58%) |
Jul 31, 2014 | 79.07 | 79.40 | 78.24 | 78.42 | 6,936,165 | -1.21(-1.53%) |
Jul 30, 2014 | 79.09 | 79.69 | 78.61 | 79.63 | 7,993,696 | +0.92(+1.17%) |
Jul 29, 2014 | 79.71 | 79.71 | 78.67 | 78.71 | 6,000,455 | -0.87(-1.09%) |
Jul 28, 2014 | 78.92 | 79.64 | 78.35 | 79.58 | 4,979,795 | +0.84(+1.07%) |
Jul 25, 2014 | 78.80 | 79.17 | 78.57 | 78.74 | 5,110,243 | -0.52(-0.66%) |
Jul 24, 2014 | 78.98 | 79.41 | 78.81 | 79.26 | 4,571,715 | +0.69(+0.88%) |
Jul 23, 2014 | 78.81 | 79.01 | 78.31 | 78.56 | 3,933,644 | -0.16(-0.20%) |
Jul 22, 2014 | 78.87 | 79.04 | 78.08 | 78.72 | 5,452,500 | +0.43(+0.55%) |
Jul 21, 2014 | 78.35 | 78.53 | 78.07 | 78.29 | 5,256,348 | -0.06(-0.08%) |
Jul 18, 2014 | 78.02 | 78.51 | 77.77 | 78.35 | 5,168,145 | +0.71(+0.92%) |
Jul 17, 2014 | 77.92 | 78.70 | 77.50 | 77.64 | 7,538,144 | -0.29(-0.37%) |
Jul 16, 2014 | 79.16 | 80.02 | 77.72 | 77.93 | 11,680,970 | -0.73(-0.93%) |
Jul 15, 2014 | 79.06 | 79.12 | 78.11 | 78.66 | 7,667,332 | -0.56(-0.70%) |
Jul 14, 2014 | 79.86 | 79.89 | 79.13 | 79.22 | 4,394,099 | -0.12(-0.15%) |
Jul 11, 2014 | 79.44 | 79.77 | 78.87 | 79.34 | 5,493,724 | +0.03(+0.03%) |
Jul 10, 2014 | 79.01 | 79.99 | 78.70 | 79.31 | 7,939,451 | -0.33(-0.41%) |
Jul 09, 2014 | 78.53 | 79.70 | 78.39 | 79.64 | 6,910,863 | +1.24(+1.58%) |
Jul 08, 2014 | 78.70 | 78.82 | 78.24 | 78.40 | 5,184,060 | -0.67(-0.84%) |
Jul 07, 2014 | 79.08 | 79.28 | 78.82 | 79.07 | 5,363,882 | -0.23(-0.29%) |
Jul 03, 2014 | 79.17 | 79.29 | 79.29 | 79.29 | 3,515,881 | +0.37(+0.46%) |
Jul 02, 2014 | 79.06 | 79.17 | 78.71 | 78.93 | 4,861,943 | -0.03(-0.03%) |