Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 78.16 | 78.74 | 78.16 | 78.55 | 16,964 | -0.41(-0.52%) |
Sep 29, 2014 | 78.90 | 79.21 | 78.67 | 78.96 | 7,657 | -0.03(-0.04%) |
Sep 26, 2014 | 78.58 | 79.04 | 78.45 | 78.99 | 14,224 | +0.42(+0.54%) |
Sep 25, 2014 | 79.52 | 79.52 | 78.28 | 78.56 | 15,464 | -1.30(-1.62%) |
Sep 24, 2014 | 79.62 | 80.10 | 79.56 | 79.86 | 10,447 | +0.60(+0.76%) |
Sep 23, 2014 | 80.00 | 80.00 | 79.25 | 79.26 | 11,479 | -3.18(-3.86%) |
Sep 22, 2014 | 82.83 | 83.65 | 82.06 | 82.44 | 16,741 | -0.58(-0.69%) |
Sep 19, 2014 | 83.74 | 83.74 | 82.86 | 83.02 | 6,247 | -0.45(-0.54%) |
Sep 18, 2014 | 83.19 | 83.91 | 82.72 | 83.47 | 7,377 | +0.75(+0.91%) |
Sep 17, 2014 | 83.19 | 83.36 | 82.53 | 82.72 | 13,809 | -0.23(-0.28%) |
Sep 16, 2014 | 82.60 | 83.02 | 82.07 | 82.95 | 19,506 | +0.44(+0.53%) |
Sep 15, 2014 | 82.70 | 83.00 | 82.00 | 82.52 | 91,482 | -1.06(-1.27%) |
Sep 12, 2014 | 83.37 | 83.58 | 83.58 | 12,827 | +0.21(+0.25%) | |
Sep 11, 2014 | 83.98 | 83.98 | 83.07 | 83.37 | 18,674 | -0.85(-1.01%) |
Sep 10, 2014 | 84.30 | 83.12 | 84.22 | 29,754 | +1.55(+1.87%) | |
Sep 09, 2014 | 82.70 | 82.92 | 82.50 | 82.67 | 13,627 | +0.52(+0.63%) |
Sep 08, 2014 | 82.52 | 82.78 | 82.00 | 82.15 | 12,509 | -1.85(-2.20%) |
Sep 05, 2014 | 83.86 | 84.00 | 83.48 | 84.00 | 13,850 | +0.06(+0.07%) |
Sep 04, 2014 | 84.43 | 84.58 | 83.88 | 83.94 | 16,071 | -0.95(-1.12%) |
Sep 03, 2014 | 85.40 | 85.57 | 84.54 | 84.89 | 16,188 | -0.77(-0.90%) |
Sep 02, 2014 | 85.89 | 85.89 | 85.06 | 85.66 | 16,272 | +0.75(+0.88%) |
Aug 29, 2014 | 84.91 | 84.91 | 84.91 | 0 | -0.43(-0.50%) | |
Aug 28, 2014 | 85.40 | 85.55 | 85.28 | 85.34 | 10,728 | -0.86(-1.00%) |
Aug 27, 2014 | 86.71 | 86.71 | 86.13 | 86.20 | 10,459 | +0.91(+1.07%) |
Aug 26, 2014 | 85.84 | 85.84 | 85.20 | 85.29 | 15,655 | -0.17(-0.20%) |
Aug 25, 2014 | 85.01 | 85.70 | 85.01 | 85.46 | 9,023 | +0.15(+0.18%) |
Aug 22, 2014 | 85.90 | 85.90 | 84.85 | 85.31 | 6,011 | -1.16(-1.34%) |
Aug 21, 2014 | 87.24 | 87.24 | 86.17 | 86.47 | 6,639 | +0.91(+1.06%) |
Aug 20, 2014 | 86.08 | 86.08 | 85.34 | 85.56 | 6,727 | -0.75(-0.87%) |
Aug 19, 2014 | 87.75 | 87.75 | 86.02 | 86.32 | 17,607 | -2.60(-2.92%) |
Aug 18, 2014 | 88.90 | 88.92 | 88.83 | 88.92 | 2,353 | +0.91(+1.03%) |
Aug 15, 2014 | 89.02 | 88.01 | 88.01 | 5,750 | +0.22(+0.25%) | |
Aug 14, 2014 | 88.03 | 87.38 | 87.79 | 3,556 | +0.57(+0.65%) | |
Aug 13, 2014 | 87.79 | 87.79 | 86.85 | 87.22 | 3,828 | -0.81(-0.92%) |
Aug 12, 2014 | 87.83 | 88.03 | 87.38 | 88.03 | 16,580 | -0.21(-0.24%) |
Aug 11, 2014 | 88.41 | 88.41 | 88.00 | 88.24 | 7,060 | -0.39(-0.44%) |
Aug 08, 2014 | 88.03 | 88.51 | 87.92 | 88.63 | 8,295 | +0.68(+0.77%) |
Aug 07, 2014 | 88.58 | 88.58 | 87.91 | 87.95 | 10,841 | -0.21(-0.24%) |
Aug 06, 2014 | 87.78 | 88.32 | 87.69 | 88.16 | 5,217 | +0.49(+0.56%) |
Aug 05, 2014 | 86.86 | 87.92 | 86.86 | 87.67 | 10,546 | -0.69(-0.78%) |
Aug 04, 2014 | 87.96 | 88.66 | 87.38 | 88.36 | 12,852 | +0.19(+0.21%) |
Aug 01, 2014 | 88.44 | 88.51 | 87.66 | 88.17 | 36,181 | +0.47(+0.54%) |
Jul 31, 2014 | 87.32 | 88.60 | 87.26 | 87.70 | 44,410 | -2.20(-2.45%) |
Jul 30, 2014 | 89.04 | 89.95 | 88.75 | 89.91 | 11,643 | +0.67(+0.75%) |
Jul 29, 2014 | 89.88 | 89.94 | 89.08 | 89.24 | 13,358 | -1.15(-1.27%) |
Jul 28, 2014 | 90.43 | 89.83 | 90.39 | 29,128 | +0.39(+0.43%) | |
Jul 25, 2014 | 90.10 | 90.25 | 89.84 | 90.00 | 14,277 | +0.59(+0.66%) |
Jul 24, 2014 | 89.49 | 90.04 | 88.98 | 89.41 | 21,425 | -0.16(-0.18%) |
Jul 23, 2014 | 89.62 | 89.62 | 89.14 | 89.57 | 9,893 | -0.14(-0.16%) |
Jul 22, 2014 | 89.64 | 89.83 | 89.40 | 89.71 | 7,612 | +0.93(+1.05%) |
Jul 21, 2014 | 88.35 | 88.78 | 88.35 | 88.78 | 4,897 | -0.11(-0.12%) |
Jul 18, 2014 | 88.45 | 89.01 | 87.98 | 88.89 | 5,401 | -0.54(-0.60%) |
Jul 17, 2014 | 90.45 | 90.45 | 89.15 | 89.43 | 15,656 | -2.08(-2.27%) |
Jul 16, 2014 | 92.23 | 92.23 | 91.22 | 91.50 | 7,527 | +1.65(+1.84%) |
Jul 15, 2014 | 90.61 | 90.61 | 89.65 | 89.85 | 4,277 | -0.45(-0.50%) |
Jul 14, 2014 | 90.02 | 90.41 | 90.02 | 90.30 | 2,922 | +1.22(+1.37%) |
Jul 11, 2014 | 89.14 | 89.25 | 88.92 | 89.08 | 14,341 | -0.62(-0.69%) |
Jul 10, 2014 | 89.90 | 89.90 | 89.31 | 89.70 | 5,019 | -0.99(-1.09%) |
Jul 09, 2014 | 90.72 | 90.72 | 90.16 | 90.69 | 6,380 | -0.17(-0.19%) |
Jul 08, 2014 | 91.05 | 91.29 | 90.85 | 90.86 | 5,174 | -0.42(-0.46%) |
Jul 07, 2014 | 91.13 | 91.30 | 90.86 | 91.28 | 5,538 | -0.64(-0.70%) |
Jul 03, 2014 | 91.92 | 91.92 | 91.92 | 0 | +1.21(+1.33%) | |
Jul 02, 2014 | 90.75 | 90.75 | 90.68 | 90.71 | 4,018 | -1.63(-1.77%) |