Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 82.21 | 82.76 | 82.17 | 82.28 | 8,837,995 | +0.04(+0.05%) |
Sep 29, 2014 | 82.12 | 82.32 | 81.85 | 82.24 | 8,526,376 | -0.43(-0.52%) |
Sep 26, 2014 | 82.91 | 82.97 | 81.98 | 82.67 | 5,787,675 | +0.00(+0.00%) |
Sep 25, 2014 | 83.78 | 83.79 | 82.65 | 82.67 | 7,373,311 | -1.19(-1.42%) |
Sep 24, 2014 | 83.13 | 83.96 | 82.86 | 83.86 | 7,633,596 | +0.91(+1.10%) |
Sep 23, 2014 | 83.19 | 83.44 | 82.74 | 82.95 | 10,503,923 | -0.32(-0.39%) |
Sep 22, 2014 | 83.37 | 83.56 | 83.19 | 83.27 | 7,501,374 | -0.08(-0.10%) |
Sep 19, 2014 | 83.28 | 83.65 | 83.07 | 83.36 | 16,884,878 | +0.49(+0.60%) |
Sep 18, 2014 | 81.96 | 82.91 | 81.85 | 82.86 | 8,587,445 | +0.90(+1.09%) |
Sep 17, 2014 | 81.73 | 82.31 | 81.67 | 81.97 | 8,586,287 | +0.24(+0.29%) |
Sep 16, 2014 | 80.66 | 81.78 | 80.51 | 81.73 | 7,878,535 | +0.90(+1.11%) |
Sep 15, 2014 | 80.73 | 80.98 | 80.55 | 80.83 | 5,862,806 | +0.11(+0.13%) |
Sep 12, 2014 | 80.70 | 80.90 | 80.27 | 80.73 | 7,683,555 | +0.02(+0.03%) |
Sep 11, 2014 | 80.88 | 80.97 | 80.36 | 80.70 | 6,264,782 | -0.34(-0.42%) |
Sep 10, 2014 | 80.43 | 81.31 | 80.25 | 81.04 | 9,595,488 | +0.92(+1.15%) |
Sep 09, 2014 | 80.59 | 80.59 | 79.93 | 80.12 | 7,781,360 | -0.19(-0.24%) |
Sep 08, 2014 | 80.60 | 80.73 | 80.15 | 80.32 | 6,348,296 | -0.29(-0.35%) |
Sep 05, 2014 | 80.22 | 80.60 | 79.79 | 80.60 | 7,450,087 | +0.45(+0.56%) |
Sep 04, 2014 | 80.27 | 80.36 | 80.09 | 80.16 | 7,964,316 | +0.06(+0.08%) |
Sep 03, 2014 | 80.14 | 80.36 | 79.92 | 80.09 | 6,122,261 | +0.31(+0.39%) |
Sep 02, 2014 | 79.74 | 80.05 | 79.52 | 79.78 | 6,017,301 | -0.29(-0.36%) |
Aug 29, 2014 | 79.58 | 80.07 | 80.07 | 80.07 | 6,850,273 | +0.60(+0.76%) |
Aug 28, 2014 | 79.43 | 79.65 | 79.28 | 79.47 | 4,515,669 | -0.21(-0.26%) |
Aug 27, 2014 | 79.97 | 80.06 | 79.44 | 79.68 | 6,200,769 | -0.17(-0.21%) |
Aug 26, 2014 | 79.87 | 80.05 | 79.64 | 79.85 | 4,550,327 | +0.16(+0.20%) |
Aug 25, 2014 | 80.01 | 80.13 | 79.58 | 79.68 | 4,765,079 | +0.10(+0.13%) |
Aug 22, 2014 | 79.99 | 80.29 | 79.48 | 79.58 | 6,576,631 | -0.30(-0.38%) |
Aug 21, 2014 | 79.23 | 80.06 | 79.23 | 79.89 | 10,900,434 | +0.75(+0.95%) |
Aug 20, 2014 | 78.87 | 79.20 | 78.74 | 79.13 | 6,760,010 | +0.19(+0.24%) |
Aug 19, 2014 | 78.77 | 78.94 | 78.22 | 78.94 | 7,395,114 | +0.20(+0.25%) |
Aug 18, 2014 | 78.14 | 78.76 | 78.01 | 78.74 | 7,800,182 | +1.17(+1.51%) |
Aug 15, 2014 | 78.37 | 78.54 | 77.29 | 77.57 | 9,111,673 | -0.65(-0.83%) |
Aug 14, 2014 | 78.12 | 78.24 | 77.82 | 78.22 | 6,832,236 | +0.21(+0.28%) |
Aug 13, 2014 | 77.55 | 78.16 | 77.55 | 78.01 | 5,952,263 | +0.85(+1.10%) |
Aug 12, 2014 | 77.44 | 77.61 | 76.91 | 77.16 | 5,970,503 | -0.41(-0.52%) |
Aug 11, 2014 | 77.91 | 78.04 | 77.45 | 77.56 | 7,442,763 | +0.06(+0.08%) |
Aug 08, 2014 | 76.83 | 77.42 | 76.50 | 77.50 | 7,329,395 | +0.88(+1.15%) |
Aug 07, 2014 | 77.51 | 77.58 | 76.35 | 76.62 | 9,674,759 | -0.60(-0.77%) |
Aug 06, 2014 | 76.42 | 77.31 | 76.37 | 77.22 | 9,667,234 | +0.68(+0.89%) |
Aug 05, 2014 | 76.54 | 76.86 | 76.33 | 76.53 | 8,126,411 | -0.26(-0.34%) |
Aug 04, 2014 | 76.66 | 76.96 | 76.15 | 76.80 | 8,711,327 | +0.20(+0.26%) |
Aug 01, 2014 | 76.49 | 76.99 | 75.75 | 76.60 | 11,230,529 | -0.15(-0.19%) |
Jul 31, 2014 | 78.03 | 78.03 | 76.71 | 76.74 | 11,899,608 | -1.69(-2.16%) |
Jul 30, 2014 | 78.41 | 78.86 | 78.06 | 78.44 | 7,819,735 | +0.26(+0.33%) |
Jul 29, 2014 | 78.55 | 78.60 | 77.97 | 78.18 | 7,902,103 | -0.12(-0.15%) |
Jul 28, 2014 | 78.12 | 78.51 | 77.95 | 78.29 | 6,045,033 | +0.00(+0.00%) |
Jul 25, 2014 | 78.41 | 78.51 | 78.05 | 78.29 | 5,154,473 | -0.07(-0.09%) |
Jul 24, 2014 | 78.47 | 78.77 | 78.22 | 78.36 | 6,752,067 | +0.01(+0.01%) |
Jul 23, 2014 | 78.82 | 78.92 | 78.12 | 78.35 | 6,275,712 | -0.21(-0.27%) |
Jul 22, 2014 | 78.14 | 78.62 | 78.04 | 78.57 | 8,533,031 | +0.92(+1.18%) |
Jul 21, 2014 | 77.78 | 77.88 | 77.45 | 77.65 | 8,312,323 | -0.41(-0.52%) |
Jul 18, 2014 | 77.19 | 78.18 | 76.96 | 78.05 | 10,967,079 | +1.10(+1.42%) |
Jul 17, 2014 | 78.13 | 78.28 | 76.87 | 76.96 | 14,622,140 | -1.42(-1.81%) |
Jul 16, 2014 | 79.38 | 79.49 | 78.17 | 78.37 | 15,581,160 | -0.81(-1.03%) |
Jul 15, 2014 | 80.68 | 80.87 | 78.80 | 79.19 | 18,542,866 | -1.61(-1.99%) |
Jul 14, 2014 | 80.80 | 80.88 | 80.59 | 80.80 | 10,133,603 | +0.21(+0.27%) |
Jul 11, 2014 | 81.15 | 81.28 | 80.40 | 80.58 | 7,126,582 | -0.54(-0.66%) |
Jul 10, 2014 | 80.57 | 81.27 | 80.14 | 81.12 | 6,462,453 | -0.18(-0.23%) |
Jul 09, 2014 | 81.27 | 81.43 | 81.06 | 81.30 | 7,461,304 | +0.25(+0.30%) |
Jul 08, 2014 | 81.43 | 81.46 | 80.90 | 81.06 | 8,174,864 | -0.58(-0.70%) |
Jul 07, 2014 | 80.83 | 81.84 | 80.71 | 81.63 | 9,148,955 | +0.81(+1.00%) |
Jul 03, 2014 | 81.17 | 80.83 | 80.83 | 80.83 | 5,476,672 | -0.34(-0.42%) |
Jul 02, 2014 | 81.04 | 81.25 | 80.73 | 81.17 | 4,864,345 | -0.01(-0.01%) |