Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 85.45 | 85.63 | 84.52 | 85.14 | 1,256,314 | +0.35(+0.41%) |
Sep 29, 2014 | 83.39 | 84.92 | 83.24 | 84.79 | 860,339 | +0.37(+0.44%) |
Sep 26, 2014 | 83.23 | 84.68 | 82.55 | 84.42 | 770,266 | +1.19(+1.43%) |
Sep 25, 2014 | 84.93 | 84.95 | 83.23 | 83.23 | 1,030,786 | -1.83(-2.15%) |
Sep 24, 2014 | 84.13 | 85.23 | 83.94 | 85.06 | 619,718 | +0.92(+1.09%) |
Sep 23, 2014 | 84.60 | 85.14 | 84.14 | 84.14 | 863,977 | -0.58(-0.68%) |
Sep 22, 2014 | 85.32 | 85.52 | 84.54 | 84.72 | 800,822 | -0.63(-0.74%) |
Sep 19, 2014 | 86.29 | 86.53 | 85.15 | 85.35 | 1,465,528 | -0.47(-0.55%) |
Sep 18, 2014 | 86.50 | 86.50 | 85.54 | 85.82 | 1,475,907 | -0.09(-0.10%) |
Sep 17, 2014 | 86.19 | 86.28 | 85.31 | 85.91 | 1,554,414 | -0.20(-0.23%) |
Sep 16, 2014 | 85.23 | 86.62 | 84.95 | 86.11 | 944,089 | +0.77(+0.91%) |
Sep 15, 2014 | 85.59 | 85.65 | 84.68 | 85.33 | 928,990 | -0.27(-0.32%) |
Sep 12, 2014 | 86.37 | 86.37 | 85.30 | 85.60 | 967,421 | -0.69(-0.80%) |
Sep 11, 2014 | 85.92 | 86.51 | 85.87 | 86.30 | 881,848 | +0.08(+0.09%) |
Sep 10, 2014 | 85.68 | 86.46 | 85.34 | 86.22 | 710,993 | +0.75(+0.87%) |
Sep 09, 2014 | 85.59 | 86.09 | 84.98 | 85.47 | 813,474 | -0.58(-0.67%) |
Sep 08, 2014 | 85.70 | 86.25 | 85.36 | 86.05 | 800,568 | +0.25(+0.29%) |
Sep 05, 2014 | 84.68 | 85.92 | 83.92 | 85.79 | 946,453 | +1.00(+1.18%) |
Sep 04, 2014 | 84.23 | 85.27 | 83.90 | 84.79 | 807,457 | +0.92(+1.10%) |
Sep 03, 2014 | 84.68 | 84.78 | 83.57 | 83.87 | 844,342 | -0.10(-0.12%) |
Sep 02, 2014 | 84.68 | 85.14 | 83.91 | 83.97 | 868,528 | -0.33(-0.40%) |
Aug 29, 2014 | 84.01 | 84.31 | 84.31 | 84.31 | 750,832 | +0.76(+0.91%) |
Aug 28, 2014 | 83.43 | 83.88 | 82.98 | 83.55 | 498,996 | -0.14(-0.16%) |
Aug 27, 2014 | 83.52 | 83.80 | 83.10 | 83.68 | 519,691 | +0.06(+0.08%) |
Aug 26, 2014 | 83.33 | 84.10 | 83.12 | 83.62 | 758,792 | +0.58(+0.69%) |
Aug 25, 2014 | 83.26 | 83.50 | 82.83 | 83.05 | 826,443 | +0.25(+0.30%) |
Aug 22, 2014 | 83.15 | 83.59 | 82.77 | 82.79 | 669,837 | -0.59(-0.71%) |
Aug 21, 2014 | 82.88 | 83.66 | 82.88 | 83.39 | 694,288 | +0.59(+0.71%) |
Aug 20, 2014 | 82.54 | 83.07 | 82.20 | 82.80 | 513,897 | +0.47(+0.57%) |
Aug 19, 2014 | 82.35 | 82.91 | 82.04 | 82.33 | 708,433 | +0.07(+0.09%) |
Aug 18, 2014 | 82.44 | 82.83 | 82.23 | 82.26 | 1,035,594 | +0.20(+0.24%) |
Aug 15, 2014 | 82.58 | 82.81 | 81.83 | 82.06 | 1,655,316 | -0.31(-0.37%) |
Aug 14, 2014 | 81.92 | 82.49 | 81.70 | 82.37 | 812,412 | +0.67(+0.82%) |
Aug 13, 2014 | 80.84 | 81.92 | 80.52 | 81.69 | 852,527 | +1.11(+1.38%) |
Aug 12, 2014 | 79.99 | 80.80 | 79.91 | 80.58 | 991,557 | +0.36(+0.45%) |
Aug 11, 2014 | 79.40 | 80.63 | 78.94 | 80.22 | 1,097,353 | +1.27(+1.60%) |
Aug 08, 2014 | 78.26 | 78.96 | 77.95 | 78.96 | 1,052,267 | +0.87(+1.12%) |
Aug 07, 2014 | 78.87 | 79.02 | 77.85 | 78.08 | 1,130,229 | -0.36(-0.46%) |
Aug 06, 2014 | 77.76 | 78.86 | 77.70 | 78.44 | 638,990 | +0.42(+0.54%) |
Aug 05, 2014 | 78.79 | 79.20 | 77.73 | 78.02 | 724,759 | -1.20(-1.52%) |
Aug 04, 2014 | 78.28 | 79.45 | 78.12 | 79.22 | 654,016 | +1.09(+1.39%) |
Aug 01, 2014 | 77.98 | 79.17 | 77.96 | 78.14 | 2,077,468 | -0.01(-0.01%) |
Jul 31, 2014 | 80.35 | 80.54 | 78.05 | 78.15 | 1,336,511 | -2.61(-3.24%) |
Jul 30, 2014 | 81.56 | 81.56 | 80.32 | 80.76 | 1,230,214 | -0.20(-0.24%) |
Jul 29, 2014 | 82.13 | 82.13 | 80.80 | 80.96 | 1,120,132 | -0.78(-0.96%) |
Jul 28, 2014 | 82.34 | 82.43 | 81.51 | 81.74 | 1,008,014 | -0.56(-0.68%) |
Jul 25, 2014 | 84.70 | 85.33 | 81.34 | 82.30 | 1,664,392 | -0.77(-0.93%) |
Jul 24, 2014 | 82.41 | 83.12 | 81.57 | 83.07 | 983,600 | +0.78(+0.95%) |
Jul 23, 2014 | 81.88 | 82.42 | 81.60 | 82.29 | 613,076 | +0.46(+0.56%) |
Jul 22, 2014 | 81.35 | 81.93 | 81.13 | 81.83 | 602,219 | +0.68(+0.84%) |
Jul 21, 2014 | 80.68 | 81.34 | 80.20 | 81.15 | 457,600 | -0.09(-0.11%) |
Jul 18, 2014 | 80.19 | 81.34 | 80.13 | 81.24 | 514,707 | +1.16(+1.45%) |
Jul 17, 2014 | 80.72 | 81.23 | 79.99 | 80.08 | 579,511 | -0.94(-1.16%) |
Jul 16, 2014 | 81.29 | 81.48 | 80.59 | 81.02 | 550,110 | +0.05(+0.07%) |
Jul 15, 2014 | 80.48 | 81.09 | 80.32 | 80.97 | 720,252 | +0.36(+0.45%) |
Jul 14, 2014 | 80.75 | 81.01 | 80.48 | 80.61 | 650,878 | +0.50(+0.63%) |
Jul 11, 2014 | 79.59 | 80.30 | 79.33 | 80.10 | 592,956 | +0.61(+0.77%) |
Jul 10, 2014 | 78.68 | 79.63 | 78.61 | 79.49 | 639,833 | -0.26(-0.33%) |
Jul 09, 2014 | 79.56 | 79.90 | 78.96 | 79.75 | 586,828 | -0.24(-0.30%) |
Jul 08, 2014 | 80.11 | 80.28 | 79.51 | 80.00 | 778,363 | -0.47(-0.58%) |
Jul 07, 2014 | 80.78 | 80.80 | 79.93 | 80.46 | 694,753 | -0.40(-0.49%) |
Jul 03, 2014 | 80.41 | 80.86 | 80.86 | 80.86 | 543,619 | +0.88(+1.10%) |
Jul 02, 2014 | 80.63 | 81.01 | 79.77 | 79.98 | 1,299,454 | -0.91(-1.12%) |