Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 82.22 | 82.77 | 82.18 | 82.29 | 8,836,599 | +0.04(+0.05%) |
Sep 29, 2014 | 82.13 | 82.34 | 81.87 | 82.25 | 8,525,029 | -0.43(-0.52%) |
Sep 26, 2014 | 82.92 | 82.99 | 81.99 | 82.68 | 5,786,760 | +0.00(+0.00%) |
Sep 25, 2014 | 83.79 | 83.80 | 82.66 | 82.68 | 7,372,146 | -1.19(-1.42%) |
Sep 24, 2014 | 83.15 | 83.97 | 82.87 | 83.87 | 7,632,391 | +0.91(+1.10%) |
Sep 23, 2014 | 83.20 | 83.46 | 82.75 | 82.96 | 10,502,264 | -0.32(-0.39%) |
Sep 22, 2014 | 83.38 | 83.57 | 83.21 | 83.29 | 7,500,189 | -0.08(-0.10%) |
Sep 19, 2014 | 83.29 | 83.67 | 83.09 | 83.37 | 16,882,212 | +0.49(+0.60%) |
Sep 18, 2014 | 81.97 | 82.92 | 81.86 | 82.88 | 8,586,089 | +0.90(+1.09%) |
Sep 17, 2014 | 81.74 | 82.32 | 81.68 | 81.98 | 8,584,931 | +0.24(+0.29%) |
Sep 16, 2014 | 80.67 | 81.79 | 80.52 | 81.74 | 7,877,291 | +0.90(+1.11%) |
Sep 15, 2014 | 80.75 | 80.99 | 80.56 | 80.85 | 5,861,880 | +0.11(+0.13%) |
Sep 12, 2014 | 80.71 | 80.91 | 80.28 | 80.74 | 7,682,342 | +0.02(+0.03%) |
Sep 11, 2014 | 80.89 | 80.98 | 80.37 | 80.72 | 6,263,792 | -0.34(-0.42%) |
Sep 10, 2014 | 80.44 | 81.33 | 80.26 | 81.06 | 9,593,972 | +0.92(+1.15%) |
Sep 09, 2014 | 80.60 | 80.60 | 79.94 | 80.14 | 7,780,130 | -0.19(-0.24%) |
Sep 08, 2014 | 80.62 | 80.74 | 80.16 | 80.33 | 6,347,294 | -0.29(-0.35%) |
Sep 05, 2014 | 80.23 | 80.62 | 79.81 | 80.62 | 7,448,910 | +0.45(+0.56%) |
Sep 04, 2014 | 80.28 | 80.37 | 80.11 | 80.17 | 7,963,058 | +0.06(+0.08%) |
Sep 03, 2014 | 80.15 | 80.37 | 79.94 | 80.11 | 6,121,294 | +0.31(+0.39%) |
Sep 02, 2014 | 79.75 | 80.07 | 79.53 | 79.80 | 6,016,350 | -0.29(-0.36%) |
Aug 29, 2014 | 79.60 | 80.08 | 80.08 | 80.08 | 6,849,191 | +0.60(+0.76%) |
Aug 28, 2014 | 79.44 | 79.67 | 79.30 | 79.48 | 4,514,956 | -0.21(-0.26%) |
Aug 27, 2014 | 79.98 | 80.08 | 79.45 | 79.69 | 6,199,789 | -0.17(-0.21%) |
Aug 26, 2014 | 79.88 | 80.07 | 79.65 | 79.86 | 4,549,608 | +0.16(+0.20%) |
Aug 25, 2014 | 80.02 | 80.14 | 79.59 | 79.70 | 4,764,326 | +0.10(+0.13%) |
Aug 22, 2014 | 80.01 | 80.31 | 79.50 | 79.60 | 6,575,592 | -0.30(-0.38%) |
Aug 21, 2014 | 79.24 | 80.07 | 79.24 | 79.90 | 10,898,712 | +0.75(+0.95%) |
Aug 20, 2014 | 78.89 | 79.22 | 78.76 | 79.15 | 6,758,941 | +0.19(+0.24%) |
Aug 19, 2014 | 78.78 | 78.95 | 78.23 | 78.95 | 7,393,945 | +0.20(+0.25%) |
Aug 18, 2014 | 78.16 | 78.77 | 78.03 | 78.76 | 7,798,950 | +1.17(+1.51%) |
Aug 15, 2014 | 78.38 | 78.56 | 77.31 | 77.58 | 9,110,233 | -0.65(-0.83%) |
Aug 14, 2014 | 78.13 | 78.26 | 77.83 | 78.23 | 6,831,157 | +0.21(+0.28%) |
Aug 13, 2014 | 77.57 | 78.17 | 77.57 | 78.02 | 5,951,323 | +0.85(+1.10%) |
Aug 12, 2014 | 77.45 | 77.62 | 76.92 | 77.17 | 5,969,560 | -0.41(-0.52%) |
Aug 11, 2014 | 77.93 | 78.05 | 77.46 | 77.57 | 7,441,587 | +0.06(+0.08%) |
Aug 08, 2014 | 76.85 | 77.44 | 76.51 | 77.51 | 7,328,237 | +0.88(+1.15%) |
Aug 07, 2014 | 77.52 | 77.60 | 76.36 | 76.63 | 9,673,230 | -0.60(-0.77%) |
Aug 06, 2014 | 76.43 | 77.32 | 76.38 | 77.23 | 9,665,707 | +0.68(+0.89%) |
Aug 05, 2014 | 76.55 | 76.87 | 76.34 | 76.55 | 8,125,127 | -0.26(-0.34%) |
Aug 04, 2014 | 76.68 | 76.97 | 76.16 | 76.81 | 8,709,950 | +0.20(+0.26%) |
Aug 01, 2014 | 76.50 | 77.00 | 75.76 | 76.61 | 11,228,755 | -0.15(-0.19%) |
Jul 31, 2014 | 78.04 | 78.04 | 76.72 | 76.75 | 11,897,727 | -1.69(-2.16%) |
Jul 30, 2014 | 78.43 | 78.87 | 78.07 | 78.45 | 7,818,500 | +0.26(+0.33%) |
Jul 29, 2014 | 78.56 | 78.61 | 77.98 | 78.19 | 7,900,854 | -0.11(-0.15%) |
Jul 28, 2014 | 78.13 | 78.53 | 77.96 | 78.30 | 6,044,078 | +0.00(+0.00%) |
Jul 25, 2014 | 78.43 | 78.53 | 78.06 | 78.30 | 5,153,658 | -0.07(-0.09%) |
Jul 24, 2014 | 78.48 | 78.78 | 78.23 | 78.37 | 6,751,000 | +0.01(+0.01%) |
Jul 23, 2014 | 78.83 | 78.93 | 78.13 | 78.36 | 6,274,720 | -0.21(-0.27%) |
Jul 22, 2014 | 78.15 | 78.63 | 78.05 | 78.58 | 8,531,682 | +0.92(+1.18%) |
Jul 21, 2014 | 77.79 | 77.90 | 77.47 | 77.66 | 8,311,009 | -0.41(-0.52%) |
Jul 18, 2014 | 77.20 | 78.19 | 76.97 | 78.06 | 10,965,346 | +1.10(+1.42%) |
Jul 17, 2014 | 78.14 | 78.30 | 76.88 | 76.97 | 14,619,830 | -1.42(-1.81%) |
Jul 16, 2014 | 79.39 | 79.50 | 78.18 | 78.39 | 15,578,698 | -0.81(-1.03%) |
Jul 15, 2014 | 80.70 | 80.88 | 78.81 | 79.20 | 18,539,936 | -1.61(-1.99%) |
Jul 14, 2014 | 80.81 | 80.89 | 80.60 | 80.81 | 10,132,001 | +0.21(+0.27%) |
Jul 11, 2014 | 81.16 | 81.29 | 80.41 | 80.60 | 7,125,456 | -0.54(-0.66%) |
Jul 10, 2014 | 80.58 | 81.29 | 80.15 | 81.13 | 6,461,432 | -0.18(-0.23%) |
Jul 09, 2014 | 81.29 | 81.45 | 81.07 | 81.32 | 7,460,125 | +0.25(+0.30%) |
Jul 08, 2014 | 81.45 | 81.48 | 80.92 | 81.07 | 8,173,572 | -0.58(-0.70%) |
Jul 07, 2014 | 80.84 | 81.85 | 80.73 | 81.65 | 9,147,509 | +0.81(+1.00%) |
Jul 03, 2014 | 81.19 | 80.84 | 80.84 | 80.84 | 5,475,806 | -0.34(-0.42%) |
Jul 02, 2014 | 81.06 | 81.26 | 80.75 | 81.18 | 4,863,576 | -0.01(-0.01%) |