Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 82.53 | 84.21 | 81.28 | 84.18 | 743,345 | +1.59(+1.93%) |
Sep 29, 2014 | 83.19 | 83.61 | 82.41 | 82.59 | 535,640 | -0.88(-1.05%) |
Sep 26, 2014 | 83.16 | 84.22 | 82.42 | 83.47 | 516,486 | +0.01(+0.01%) |
Sep 25, 2014 | 83.96 | 84.00 | 82.20 | 83.46 | 558,762 | -0.54(-0.64%) |
Sep 24, 2014 | 83.35 | 84.16 | 81.56 | 84.00 | 376,330 | +0.59(+0.71%) |
Sep 23, 2014 | 84.26 | 85.11 | 83.28 | 83.41 | 634,541 | -1.69(-1.99%) |
Sep 22, 2014 | 86.22 | 86.94 | 84.74 | 85.10 | 824,828 | -1.09(-1.26%) |
Sep 19, 2014 | 85.55 | 87.50 | 85.25 | 86.19 | 1,776,623 | +0.64(+0.75%) |
Sep 18, 2014 | 84.40 | 85.85 | 83.73 | 85.55 | 666,328 | +1.22(+1.45%) |
Sep 17, 2014 | 82.98 | 84.37 | 82.70 | 84.33 | 582,389 | +1.27(+1.53%) |
Sep 16, 2014 | 81.40 | 83.32 | 81.22 | 83.06 | 494,765 | +1.49(+1.83%) |
Sep 15, 2014 | 81.32 | 81.58 | 80.41 | 81.57 | 492,873 | +0.07(+0.09%) |
Sep 12, 2014 | 82.18 | 83.15 | 80.80 | 81.50 | 949,105 | -1.02(-1.24%) |
Sep 11, 2014 | 81.99 | 82.72 | 81.03 | 82.52 | 523,165 | +0.34(+0.41%) |
Sep 10, 2014 | 81.92 | 82.47 | 81.65 | 82.18 | 647,603 | +0.14(+0.17%) |
Sep 09, 2014 | 81.68 | 82.31 | 81.50 | 82.04 | 361,917 | +0.06(+0.07%) |
Sep 08, 2014 | 81.65 | 82.16 | 81.14 | 81.98 | 439,182 | +0.19(+0.23%) |
Sep 05, 2014 | 81.84 | 82.10 | 81.08 | 81.79 | 671,686 | -0.14(-0.17%) |
Sep 04, 2014 | 82.91 | 83.22 | 81.82 | 81.93 | 526,670 | -1.08(-1.30%) |
Sep 03, 2014 | 82.77 | 83.11 | 82.51 | 83.01 | 451,282 | +0.05(+0.06%) |
Sep 02, 2014 | 83.63 | 84.24 | 82.86 | 82.96 | 393,663 | -0.97(-1.16%) |
Aug 29, 2014 | 83.36 | 83.93 | 83.93 | 83.93 | 309,900 | +0.48(+0.58%) |
Aug 28, 2014 | 83.44 | 83.80 | 83.10 | 83.45 | 275,366 | -0.39(-0.47%) |
Aug 27, 2014 | 83.41 | 84.46 | 83.03 | 83.84 | 399,931 | +0.64(+0.77%) |
Aug 26, 2014 | 83.45 | 83.82 | 83.05 | 83.20 | 401,510 | -0.12(-0.14%) |
Aug 25, 2014 | 82.80 | 83.57 | 82.19 | 83.32 | 465,164 | +0.42(+0.51%) |
Aug 22, 2014 | 83.55 | 83.61 | 82.51 | 82.90 | 413,706 | -0.67(-0.80%) |
Aug 21, 2014 | 83.80 | 83.89 | 82.80 | 83.57 | 421,784 | -0.13(-0.16%) |
Aug 20, 2014 | 83.05 | 84.18 | 83.05 | 83.70 | 464,862 | +0.25(+0.30%) |
Aug 19, 2014 | 83.11 | 83.78 | 82.80 | 83.45 | 346,382 | +0.32(+0.38%) |
Aug 18, 2014 | 82.75 | 83.27 | 82.55 | 83.13 | 421,712 | +0.46(+0.56%) |
Aug 15, 2014 | 84.03 | 83.38 | 82.01 | 82.67 | 493,735 | -0.71(-0.85%) |
Aug 14, 2014 | 83.42 | 84.50 | 83.11 | 83.38 | 511,589 | +0.34(+0.41%) |
Aug 13, 2014 | 81.35 | 83.36 | 80.69 | 83.04 | 486,692 | +1.69(+2.08%) |
Aug 12, 2014 | 81.74 | 81.78 | 80.95 | 81.35 | 402,806 | -0.39(-0.48%) |
Aug 11, 2014 | 81.86 | 83.98 | 81.72 | 81.74 | 583,282 | +0.72(+0.89%) |
Aug 08, 2014 | 80.92 | 81.21 | 80.06 | 81.02 | 306,568 | +0.49(+0.61%) |
Aug 07, 2014 | 80.20 | 81.52 | 79.88 | 80.53 | 340,670 | +0.38(+0.47%) |
Aug 06, 2014 | 79.87 | 80.48 | 79.63 | 80.15 | 558,600 | +0.09(+0.11%) |
Aug 05, 2014 | 81.49 | 82.14 | 79.97 | 80.06 | 543,528 | -1.71(-2.09%) |
Aug 04, 2014 | 79.25 | 82.35 | 78.80 | 81.77 | 562,932 | +2.69(+3.40%) |
Aug 01, 2014 | 79.86 | 80.99 | 77.14 | 79.08 | 1,164,812 | -1.11(-1.38%) |
Jul 31, 2014 | 81.52 | 82.26 | 80.16 | 80.19 | 975,128 | -2.35(-2.85%) |
Jul 30, 2014 | 83.71 | 83.91 | 81.08 | 82.54 | 887,052 | -1.34(-1.60%) |
Jul 29, 2014 | 84.33 | 84.87 | 83.56 | 83.88 | 347,116 | -0.28(-0.33%) |
Jul 28, 2014 | 84.90 | 85.08 | 83.80 | 84.16 | 265,814 | -0.53(-0.63%) |
Jul 25, 2014 | 84.68 | 85.06 | 83.85 | 84.69 | 297,021 | +0.08(+0.09%) |
Jul 24, 2014 | 85.58 | 85.74 | 83.96 | 84.61 | 555,899 | -1.36(-1.58%) |
Jul 23, 2014 | 86.25 | 86.54 | 85.85 | 85.97 | 288,325 | -0.13(-0.15%) |
Jul 22, 2014 | 86.06 | 86.72 | 85.53 | 86.10 | 330,821 | +0.99(+1.16%) |
Jul 21, 2014 | 84.88 | 85.11 | 84.07 | 85.11 | 342,955 | +0.07(+0.08%) |
Jul 18, 2014 | 84.56 | 85.28 | 84.21 | 85.04 | 272,486 | +0.66(+0.78%) |
Jul 17, 2014 | 84.54 | 84.89 | 83.86 | 84.38 | 453,449 | +0.48(+0.57%) |
Jul 16, 2014 | 83.80 | 84.00 | 83.15 | 83.90 | 278,560 | +0.10(+0.12%) |
Jul 15, 2014 | 83.36 | 83.84 | 82.91 | 83.80 | 274,257 | +0.44(+0.53%) |
Jul 14, 2014 | 84.15 | 84.64 | 82.77 | 83.36 | 503,425 | -0.71(-0.84%) |
Jul 11, 2014 | 83.56 | 84.09 | 82.90 | 84.07 | 215,990 | +0.51(+0.61%) |
Jul 10, 2014 | 83.12 | 83.92 | 82.73 | 83.56 | 381,931 | -0.13(-0.16%) |
Jul 09, 2014 | 81.76 | 83.86 | 81.32 | 83.69 | 489,118 | +1.95(+2.39%) |
Jul 08, 2014 | 81.51 | 82.27 | 81.04 | 81.74 | 482,499 | -0.01(-0.01%) |
Jul 07, 2014 | 83.11 | 83.67 | 81.43 | 81.75 | 662,979 | -1.36(-1.64%) |
Jul 03, 2014 | 84.35 | 83.11 | 83.11 | 83.11 | 538,100 | -1.24(-1.47%) |
Jul 02, 2014 | 84.92 | 85.29 | 84.27 | 84.35 | 248,738 | -0.86(-1.01%) |