Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 79.45 | 79.58 | 78.80 | 79.12 | 2,490,944 | -0.72(-0.90%) |
Sep 29, 2014 | 79.71 | 80.11 | 79.47 | 79.84 | 311,131 | +0.02(+0.03%) |
Sep 26, 2014 | 79.13 | 79.98 | 78.77 | 79.82 | 460,282 | +0.30(+0.38%) |
Sep 25, 2014 | 79.97 | 80.07 | 79.20 | 79.52 | 605,064 | -1.63(-2.01%) |
Sep 24, 2014 | 81.04 | 81.17 | 80.34 | 81.15 | 607,691 | +0.09(+0.11%) |
Sep 23, 2014 | 81.13 | 81.50 | 80.90 | 81.06 | 510,782 | -1.15(-1.40%) |
Sep 22, 2014 | 82.17 | 82.21 | 81.82 | 82.21 | 255,645 | -0.06(-0.07%) |
Sep 19, 2014 | 82.67 | 82.72 | 81.62 | 82.27 | 404,291 | +0.30(+0.37%) |
Sep 18, 2014 | 81.87 | 82.18 | 81.80 | 81.97 | 388,458 | +0.72(+0.89%) |
Sep 17, 2014 | 81.64 | 81.75 | 81.16 | 81.25 | 533,811 | -0.50(-0.61%) |
Sep 16, 2014 | 80.85 | 82.13 | 80.85 | 81.75 | 969,834 | +0.69(+0.85%) |
Sep 15, 2014 | 80.64 | 81.17 | 80.40 | 81.06 | 370,990 | +0.21(+0.26%) |
Sep 12, 2014 | 80.99 | 81.06 | 80.63 | 80.85 | 390,276 | -0.58(-0.71%) |
Sep 11, 2014 | 81.80 | 81.80 | 81.17 | 81.43 | 501,265 | -0.87(-1.06%) |
Sep 10, 2014 | 81.95 | 82.30 | 81.49 | 82.30 | 546,497 | +1.26(+1.55%) |
Sep 09, 2014 | 81.02 | 81.24 | 80.79 | 81.04 | 992,388 | -1.01(-1.23%) |
Sep 08, 2014 | 82.62 | 82.84 | 81.96 | 82.05 | 579,894 | -2.03(-2.41%) |
Sep 05, 2014 | 83.46 | 84.14 | 83.40 | 84.08 | 361,218 | +0.19(+0.23%) |
Sep 04, 2014 | 84.74 | 84.74 | 83.65 | 83.89 | 410,992 | -0.75(-0.89%) |
Sep 03, 2014 | 84.49 | 84.78 | 84.45 | 84.64 | 252,563 | +0.46(+0.55%) |
Sep 02, 2014 | 84.71 | 84.71 | 83.92 | 84.18 | 419,677 | -0.67(-0.79%) |
Aug 29, 2014 | 84.67 | 84.85 | 84.85 | 84.85 | 329,500 | -0.10(-0.12%) |
Aug 28, 2014 | 84.57 | 84.98 | 84.53 | 84.95 | 420,611 | +0.30(+0.35%) |
Aug 27, 2014 | 84.06 | 84.65 | 83.93 | 84.65 | 359,794 | +0.48(+0.57%) |
Aug 26, 2014 | 83.83 | 84.41 | 83.83 | 84.17 | 462,346 | +0.78(+0.94%) |
Aug 25, 2014 | 83.00 | 83.57 | 83.00 | 83.39 | 269,065 | +0.35(+0.42%) |
Aug 22, 2014 | 83.17 | 83.29 | 82.77 | 83.04 | 468,622 | -0.45(-0.54%) |
Aug 21, 2014 | 83.53 | 83.68 | 83.39 | 83.49 | 643,628 | -0.53(-0.63%) |
Aug 20, 2014 | 84.09 | 84.13 | 83.77 | 84.02 | 809,441 | -1.25(-1.47%) |
Aug 19, 2014 | 84.48 | 85.27 | 84.38 | 85.27 | 1,175,541 | +0.67(+0.79%) |
Aug 18, 2014 | 84.57 | 84.59 | 84.21 | 84.60 | 443,047 | +0.92(+1.10%) |
Aug 15, 2014 | 83.63 | 83.95 | 83.16 | 83.68 | 535,664 | +0.38(+0.46%) |
Aug 14, 2014 | 83.46 | 83.69 | 83.16 | 83.30 | 432,722 | +0.28(+0.34%) |
Aug 13, 2014 | 83.21 | 83.25 | 82.66 | 83.02 | 925,094 | -1.10(-1.31%) |
Aug 12, 2014 | 83.69 | 84.23 | 83.60 | 84.12 | 946,666 | -0.72(-0.85%) |
Aug 11, 2014 | 84.49 | 85.15 | 84.41 | 84.84 | 552,978 | +0.07(+0.08%) |
Aug 08, 2014 | 84.32 | 84.90 | 84.04 | 84.77 | 754,753 | -0.24(-0.28%) |
Aug 07, 2014 | 85.52 | 85.61 | 84.81 | 85.01 | 1,111,940 | -0.95(-1.11%) |
Aug 06, 2014 | 85.29 | 86.32 | 85.29 | 85.96 | 796,173 | -0.18(-0.21%) |
Aug 05, 2014 | 86.78 | 86.85 | 85.94 | 86.14 | 866,993 | -0.11(-0.13%) |
Aug 04, 2014 | 85.94 | 86.25 | 85.30 | 86.25 | 582,808 | +0.78(+0.91%) |
Aug 01, 2014 | 85.70 | 85.89 | 85.03 | 85.47 | 886,244 | -0.67(-0.78%) |
Jul 31, 2014 | 87.27 | 87.27 | 86.03 | 86.14 | 801,223 | +1.72(+2.04%) |
Jul 30, 2014 | 84.92 | 85.07 | 83.97 | 84.42 | 1,081,294 | -1.48(-1.72%) |
Jul 29, 2014 | 85.95 | 86.32 | 85.77 | 85.90 | 285,435 | +0.17(+0.20%) |
Jul 28, 2014 | 85.68 | 85.92 | 85.24 | 85.73 | 369,219 | -0.63(-0.73%) |
Jul 25, 2014 | 86.32 | 86.44 | 85.98 | 86.36 | 265,383 | -0.66(-0.76%) |
Jul 24, 2014 | 86.67 | 87.21 | 86.59 | 87.02 | 254,911 | -0.01(-0.01%) |
Jul 23, 2014 | 86.99 | 87.14 | 86.80 | 87.03 | 311,817 | +0.32(+0.37%) |
Jul 22, 2014 | 86.96 | 87.00 | 86.67 | 86.71 | 346,492 | +0.35(+0.41%) |
Jul 21, 2014 | 85.59 | 86.43 | 85.51 | 86.36 | 202,721 | +0.01(+0.01%) |
Jul 18, 2014 | 86.01 | 86.45 | 85.87 | 86.35 | 295,466 | -0.11(-0.13%) |
Jul 17, 2014 | 86.81 | 87.22 | 86.35 | 86.46 | 418,541 | -0.95(-1.09%) |
Jul 16, 2014 | 87.23 | 87.48 | 87.03 | 87.41 | 459,652 | +0.62(+0.71%) |
Jul 15, 2014 | 87.06 | 87.25 | 86.51 | 86.79 | 397,633 | -0.09(-0.10%) |
Jul 14, 2014 | 86.74 | 87.02 | 86.49 | 86.88 | 504,083 | +0.09(+0.10%) |
Jul 11, 2014 | 86.74 | 86.94 | 86.47 | 86.79 | 457,492 | +0.72(+0.84%) |
Jul 10, 2014 | 86.36 | 86.41 | 85.84 | 86.07 | 331,959 | -1.10(-1.26%) |
Jul 09, 2014 | 86.43 | 87.26 | 86.22 | 87.17 | 382,996 | +0.46(+0.53%) |
Jul 08, 2014 | 86.92 | 87.07 | 86.57 | 86.71 | 356,143 | -0.49(-0.56%) |
Jul 07, 2014 | 87.46 | 87.55 | 87.03 | 87.20 | 323,488 | -0.40(-0.46%) |
Jul 03, 2014 | 87.68 | 87.60 | 87.60 | 87.60 | 207,500 | -0.32(-0.36%) |
Jul 02, 2014 | 87.75 | 88.13 | 87.64 | 87.92 | 307,480 | +0.32(+0.37%) |