Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 80.94 | 81.47 | 80.90 | 81.00 | 8,977,059 | +0.04(+0.05%) |
Sep 29, 2014 | 80.84 | 81.05 | 80.59 | 80.97 | 8,660,537 | -0.43(-0.52%) |
Sep 26, 2014 | 81.63 | 81.69 | 80.71 | 81.39 | 5,878,743 | +0.00(+0.00%) |
Sep 25, 2014 | 82.48 | 82.49 | 81.37 | 81.39 | 7,489,329 | -1.17(-1.42%) |
Sep 24, 2014 | 81.85 | 82.66 | 81.57 | 82.56 | 7,753,710 | +0.90(+1.10%) |
Sep 23, 2014 | 81.90 | 82.15 | 81.46 | 81.66 | 10,669,201 | -0.32(-0.39%) |
Sep 22, 2014 | 82.07 | 82.26 | 81.90 | 81.98 | 7,619,407 | -0.08(-0.10%) |
Sep 19, 2014 | 81.99 | 82.36 | 81.79 | 82.07 | 17,150,560 | +0.49(+0.60%) |
Sep 18, 2014 | 80.69 | 81.63 | 80.58 | 81.58 | 8,722,567 | +0.88(+1.09%) |
Sep 17, 2014 | 80.46 | 81.03 | 80.40 | 80.70 | 8,721,391 | +0.24(+0.29%) |
Sep 16, 2014 | 79.41 | 80.51 | 79.26 | 80.46 | 8,002,503 | +0.88(+1.11%) |
Sep 15, 2014 | 79.48 | 79.73 | 79.30 | 79.58 | 5,955,057 | +0.11(+0.13%) |
Sep 12, 2014 | 79.45 | 79.65 | 79.03 | 79.48 | 7,804,455 | +0.02(+0.03%) |
Sep 11, 2014 | 79.63 | 79.71 | 79.11 | 79.45 | 6,363,357 | -0.33(-0.42%) |
Sep 10, 2014 | 79.18 | 80.05 | 79.00 | 79.79 | 9,746,471 | +0.90(+1.15%) |
Sep 09, 2014 | 79.34 | 79.34 | 78.69 | 78.88 | 7,903,798 | -0.19(-0.24%) |
Sep 08, 2014 | 79.35 | 79.48 | 78.91 | 79.07 | 6,448,186 | -0.28(-0.35%) |
Sep 05, 2014 | 78.97 | 79.35 | 78.56 | 79.35 | 7,567,313 | +0.44(+0.56%) |
Sep 04, 2014 | 79.03 | 79.11 | 78.85 | 78.91 | 8,089,633 | +0.06(+0.08%) |
Sep 03, 2014 | 78.90 | 79.11 | 78.69 | 78.85 | 6,218,594 | +0.30(+0.39%) |
Sep 02, 2014 | 78.50 | 78.81 | 78.29 | 78.55 | 6,111,982 | -0.28(-0.36%) |
Aug 29, 2014 | 78.35 | 78.83 | 78.83 | 78.83 | 6,958,061 | +0.59(+0.76%) |
Aug 28, 2014 | 78.20 | 78.42 | 78.05 | 78.24 | 4,586,722 | -0.21(-0.26%) |
Aug 27, 2014 | 78.73 | 78.82 | 78.21 | 78.44 | 6,298,337 | -0.17(-0.21%) |
Aug 26, 2014 | 78.63 | 78.81 | 78.40 | 78.61 | 4,621,926 | +0.16(+0.20%) |
Aug 25, 2014 | 78.77 | 78.89 | 78.34 | 78.45 | 4,840,056 | +0.10(+0.13%) |
Aug 22, 2014 | 78.75 | 79.05 | 78.25 | 78.35 | 6,680,113 | -0.30(-0.38%) |
Aug 21, 2014 | 78.00 | 78.82 | 78.00 | 78.65 | 11,071,952 | +0.74(+0.95%) |
Aug 20, 2014 | 77.65 | 77.98 | 77.52 | 77.91 | 6,866,378 | +0.19(+0.24%) |
Aug 19, 2014 | 77.55 | 77.72 | 77.01 | 77.72 | 7,511,475 | +0.20(+0.25%) |
Aug 18, 2014 | 76.93 | 77.54 | 76.81 | 77.52 | 7,922,918 | +1.15(+1.51%) |
Aug 15, 2014 | 77.15 | 77.33 | 76.10 | 76.37 | 9,255,044 | -0.64(-0.83%) |
Aug 14, 2014 | 76.91 | 77.03 | 76.62 | 77.01 | 6,939,741 | +0.21(+0.28%) |
Aug 13, 2014 | 76.35 | 76.95 | 76.35 | 76.80 | 6,045,922 | +0.84(+1.10%) |
Aug 12, 2014 | 76.24 | 76.41 | 75.72 | 75.96 | 6,064,449 | -0.40(-0.52%) |
Aug 11, 2014 | 76.71 | 76.83 | 76.25 | 76.36 | 7,559,875 | +0.06(+0.08%) |
Aug 08, 2014 | 75.64 | 76.22 | 75.31 | 76.30 | 7,444,723 | +0.87(+1.15%) |
Aug 07, 2014 | 76.31 | 76.38 | 75.17 | 75.43 | 9,826,990 | -0.59(-0.77%) |
Aug 06, 2014 | 75.24 | 76.11 | 75.18 | 76.02 | 9,819,348 | +0.67(+0.89%) |
Aug 05, 2014 | 75.36 | 75.67 | 75.15 | 75.35 | 8,254,280 | -0.26(-0.34%) |
Aug 04, 2014 | 75.48 | 75.77 | 74.97 | 75.61 | 8,848,399 | +0.20(+0.26%) |
Aug 01, 2014 | 75.30 | 75.79 | 74.58 | 75.41 | 11,407,241 | -0.14(-0.19%) |
Jul 31, 2014 | 76.82 | 76.82 | 75.52 | 75.55 | 12,086,847 | -1.67(-2.16%) |
Jul 30, 2014 | 77.20 | 77.64 | 76.85 | 77.22 | 7,942,779 | +0.26(+0.33%) |
Jul 29, 2014 | 77.33 | 77.38 | 76.76 | 76.96 | 8,026,442 | -0.11(-0.15%) |
Jul 28, 2014 | 76.91 | 77.30 | 76.74 | 77.08 | 6,140,152 | +0.00(+0.00%) |
Jul 25, 2014 | 77.20 | 77.30 | 76.84 | 77.08 | 5,235,578 | -0.07(-0.09%) |
Jul 24, 2014 | 77.25 | 77.55 | 77.01 | 77.15 | 6,858,310 | +0.01(+0.01%) |
Jul 23, 2014 | 77.60 | 77.70 | 76.91 | 77.14 | 6,374,460 | -0.21(-0.27%) |
Jul 22, 2014 | 76.93 | 77.40 | 76.83 | 77.35 | 8,667,297 | +0.91(+1.18%) |
Jul 21, 2014 | 76.57 | 76.68 | 76.25 | 76.44 | 8,443,117 | -0.40(-0.52%) |
Jul 18, 2014 | 75.99 | 76.96 | 75.76 | 76.84 | 11,139,645 | +1.08(+1.42%) |
Jul 17, 2014 | 76.92 | 77.07 | 75.68 | 75.76 | 14,852,219 | -1.40(-1.81%) |
Jul 16, 2014 | 78.15 | 78.25 | 76.96 | 77.16 | 15,826,328 | -0.80(-1.03%) |
Jul 15, 2014 | 79.43 | 79.61 | 77.58 | 77.96 | 18,834,638 | -1.59(-1.99%) |
Jul 14, 2014 | 79.55 | 79.63 | 79.34 | 79.55 | 10,293,054 | +0.21(+0.27%) |
Jul 11, 2014 | 79.89 | 80.02 | 79.15 | 79.33 | 7,238,718 | -0.53(-0.66%) |
Jul 10, 2014 | 79.32 | 80.01 | 78.90 | 79.86 | 6,564,139 | -0.18(-0.23%) |
Jul 09, 2014 | 80.01 | 80.17 | 79.80 | 80.04 | 7,578,708 | +0.24(+0.30%) |
Jul 08, 2014 | 80.17 | 80.20 | 79.65 | 79.80 | 8,303,495 | -0.57(-0.70%) |
Jul 07, 2014 | 79.58 | 80.57 | 79.46 | 80.37 | 9,292,913 | +0.79(+1.00%) |
Jul 03, 2014 | 79.92 | 79.58 | 79.58 | 79.58 | 5,562,847 | -0.33(-0.42%) |
Jul 02, 2014 | 79.79 | 79.99 | 79.48 | 79.91 | 4,940,885 | -0.01(-0.01%) |