Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 79.61 | 79.61 | 78.39 | 78.82 | 12,693,493 | -0.81(-1.02%) |
Sep 29, 2014 | 79.75 | 79.76 | 78.71 | 79.64 | 10,285,202 | -0.61(-0.76%) |
Sep 26, 2014 | 79.64 | 80.62 | 79.29 | 80.25 | 8,335,266 | +0.52(+0.65%) |
Sep 25, 2014 | 80.73 | 81.00 | 79.72 | 79.72 | 9,787,767 | -1.14(-1.41%) |
Sep 24, 2014 | 81.30 | 81.30 | 79.84 | 80.86 | 12,123,678 | -0.44(-0.54%) |
Sep 23, 2014 | 81.61 | 81.90 | 81.16 | 81.30 | 8,508,285 | -0.28(-0.35%) |
Sep 22, 2014 | 82.31 | 82.52 | 81.57 | 81.58 | 8,856,041 | -0.87(-1.05%) |
Sep 19, 2014 | 82.54 | 83.04 | 82.34 | 82.45 | 15,273,560 | +0.44(+0.53%) |
Sep 18, 2014 | 82.48 | 82.60 | 81.82 | 82.01 | 7,101,297 | -0.38(-0.47%) |
Sep 17, 2014 | 82.66 | 82.90 | 82.21 | 82.39 | 6,938,130 | -0.16(-0.19%) |
Sep 16, 2014 | 81.96 | 83.03 | 81.66 | 82.55 | 9,977,950 | +0.48(+0.58%) |
Sep 15, 2014 | 80.83 | 82.43 | 80.64 | 82.08 | 8,242,960 | +1.04(+1.29%) |
Sep 12, 2014 | 81.61 | 81.69 | 80.73 | 81.03 | 7,454,348 | -0.77(-0.94%) |
Sep 11, 2014 | 81.44 | 81.96 | 80.87 | 81.80 | 9,945,253 | -0.30(-0.36%) |
Sep 10, 2014 | 82.22 | 82.41 | 81.26 | 82.10 | 16,571,652 | -0.59(-0.72%) |
Sep 09, 2014 | 82.24 | 83.10 | 82.09 | 82.70 | 10,187,284 | -0.68(-0.82%) |
Sep 08, 2014 | 83.69 | 83.73 | 83.04 | 83.38 | 6,371,513 | -0.79(-0.93%) |
Sep 05, 2014 | 84.00 | 84.19 | 83.34 | 84.16 | 7,627,300 | +0.40(+0.47%) |
Sep 04, 2014 | 84.70 | 84.86 | 83.37 | 83.77 | 7,870,979 | -0.70(-0.83%) |
Sep 03, 2014 | 84.86 | 85.13 | 84.34 | 84.47 | 5,823,027 | +0.21(+0.25%) |
Sep 02, 2014 | 85.35 | 85.47 | 83.94 | 84.26 | 7,189,482 | -1.26(-1.48%) |
Aug 29, 2014 | 85.22 | 85.52 | 85.52 | 85.52 | 5,326,832 | +0.46(+0.54%) |
Aug 28, 2014 | 84.74 | 85.15 | 84.72 | 85.05 | 3,646,586 | +0.07(+0.09%) |
Aug 27, 2014 | 84.83 | 85.10 | 84.68 | 84.98 | 4,188,555 | +0.26(+0.30%) |
Aug 26, 2014 | 84.60 | 85.03 | 84.52 | 84.72 | 4,286,587 | +0.27(+0.32%) |
Aug 25, 2014 | 84.28 | 84.61 | 84.15 | 84.45 | 4,004,902 | +0.48(+0.57%) |
Aug 22, 2014 | 83.91 | 84.23 | 83.57 | 83.97 | 4,900,034 | -0.54(-0.64%) |
Aug 21, 2014 | 84.35 | 84.68 | 84.02 | 84.51 | 4,050,652 | +0.29(+0.35%) |
Aug 20, 2014 | 84.06 | 84.29 | 83.75 | 84.22 | 4,889,759 | -0.09(-0.11%) |
Aug 19, 2014 | 83.71 | 84.36 | 83.60 | 84.31 | 5,893,735 | +0.88(+1.05%) |
Aug 18, 2014 | 83.42 | 83.63 | 82.99 | 83.44 | 7,008,658 | +0.13(+0.16%) |
Aug 15, 2014 | 83.52 | 83.76 | 83.03 | 83.30 | 8,711,049 | +0.14(+0.17%) |
Aug 14, 2014 | 83.64 | 83.65 | 82.88 | 83.17 | 6,905,606 | -0.42(-0.50%) |
Aug 13, 2014 | 83.61 | 83.84 | 83.12 | 83.58 | 5,370,948 | +0.33(+0.40%) |
Aug 12, 2014 | 83.28 | 83.37 | 82.71 | 83.25 | 7,547,715 | -0.41(-0.49%) |
Aug 11, 2014 | 83.95 | 84.29 | 83.55 | 83.66 | 5,292,015 | -0.10(-0.12%) |
Aug 08, 2014 | 82.58 | 83.62 | 82.48 | 83.75 | 7,234,362 | +1.45(+1.76%) |
Aug 07, 2014 | 82.66 | 83.01 | 81.77 | 82.31 | 7,099,763 | -0.05(-0.06%) |
Aug 06, 2014 | 81.82 | 83.17 | 81.75 | 82.36 | 7,842,764 | +0.50(+0.62%) |
Aug 05, 2014 | 83.72 | 83.72 | 81.61 | 81.86 | 12,189,790 | -2.10(-2.50%) |
Aug 04, 2014 | 83.64 | 84.08 | 82.56 | 83.96 | 11,100,594 | +0.18(+0.21%) |
Aug 01, 2014 | 83.69 | 84.48 | 82.77 | 83.78 | 11,263,033 | -0.88(-1.04%) |
Jul 31, 2014 | 86.29 | 86.45 | 84.57 | 84.66 | 11,984,859 | -2.16(-2.48%) |
Jul 30, 2014 | 87.10 | 87.57 | 86.14 | 86.81 | 7,025,137 | +0.07(+0.08%) |
Jul 29, 2014 | 87.06 | 87.59 | 86.74 | 86.74 | 6,395,023 | -0.54(-0.62%) |
Jul 28, 2014 | 87.49 | 87.65 | 87.05 | 87.28 | 7,060,894 | -0.22(-0.25%) |
Jul 25, 2014 | 88.16 | 88.18 | 87.16 | 87.50 | 5,658,994 | -0.84(-0.95%) |
Jul 24, 2014 | 87.80 | 88.50 | 87.57 | 88.33 | 8,152,994 | +0.64(+0.72%) |
Jul 23, 2014 | 86.93 | 87.73 | 86.78 | 87.70 | 5,676,413 | +0.85(+0.98%) |
Jul 22, 2014 | 86.17 | 87.25 | 86.17 | 86.85 | 6,697,851 | +0.85(+0.98%) |
Jul 21, 2014 | 85.23 | 86.03 | 85.16 | 86.00 | 5,615,062 | +0.59(+0.69%) |
Jul 18, 2014 | 85.58 | 85.63 | 84.88 | 85.41 | 6,624,653 | +0.20(+0.24%) |
Jul 17, 2014 | 85.58 | 86.14 | 85.08 | 85.21 | 7,558,798 | -0.53(-0.62%) |
Jul 16, 2014 | 85.08 | 85.77 | 84.95 | 85.74 | 6,779,493 | +1.07(+1.26%) |
Jul 15, 2014 | 84.55 | 84.83 | 84.25 | 84.67 | 7,396,434 | +0.00(+0.00%) |
Jul 14, 2014 | 84.37 | 84.83 | 84.10 | 84.67 | 6,279,950 | +0.52(+0.61%) |
Jul 11, 2014 | 84.59 | 85.08 | 83.87 | 84.15 | 8,011,689 | -1.17(-1.37%) |
Jul 10, 2014 | 85.47 | 85.72 | 85.09 | 85.32 | 6,648,471 | -0.75(-0.87%) |
Jul 09, 2014 | 85.33 | 86.26 | 85.15 | 86.07 | 7,864,588 | +0.98(+1.15%) |
Jul 08, 2014 | 84.96 | 85.41 | 84.84 | 85.09 | 7,126,673 | -0.37(-0.44%) |
Jul 07, 2014 | 85.44 | 85.58 | 85.17 | 85.46 | 5,543,344 | -0.47(-0.55%) |
Jul 03, 2014 | 86.10 | 85.94 | 85.94 | 85.94 | 5,364,473 | +0.63(+0.74%) |
Jul 02, 2014 | 85.50 | 85.76 | 85.15 | 85.31 | 7,840,419 | -0.20(-0.24%) |