Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 78.85 | 79.42 | 77.09 | 77.38 | 10,622,977 | -1.21(-1.54%) |
Sep 29, 2014 | 77.80 | 78.86 | 77.32 | 78.58 | 9,256,152 | -0.14(-0.17%) |
Sep 26, 2014 | 77.12 | 78.84 | 76.74 | 78.72 | 8,350,493 | +1.86(+2.43%) |
Sep 25, 2014 | 78.67 | 78.70 | 76.37 | 76.86 | 9,672,669 | -0.81(-1.04%) |
Sep 24, 2014 | 77.77 | 78.20 | 76.32 | 77.66 | 8,862,635 | -0.02(-0.02%) |
Sep 23, 2014 | 77.47 | 78.43 | 77.04 | 77.68 | 6,536,103 | +0.28(+0.36%) |
Sep 22, 2014 | 78.55 | 78.55 | 77.03 | 77.40 | 7,419,838 | -1.13(-1.44%) |
Sep 19, 2014 | 79.57 | 80.03 | 78.53 | 78.53 | 12,517,297 | -0.96(-1.21%) |
Sep 18, 2014 | 78.97 | 79.85 | 78.62 | 79.49 | 8,565,550 | +0.88(+1.12%) |
Sep 17, 2014 | 80.21 | 80.52 | 78.45 | 78.61 | 10,766,293 | -1.26(-1.57%) |
Sep 16, 2014 | 78.27 | 80.54 | 78.27 | 79.86 | 8,774,422 | +1.45(+1.85%) |
Sep 15, 2014 | 77.63 | 78.83 | 77.53 | 78.41 | 7,543,991 | +0.63(+0.81%) |
Sep 12, 2014 | 78.93 | 79.19 | 77.68 | 77.78 | 9,708,645 | -1.70(-2.14%) |
Sep 11, 2014 | 78.54 | 79.82 | 78.37 | 79.48 | 7,653,013 | +0.14(+0.17%) |
Sep 10, 2014 | 79.19 | 79.46 | 78.18 | 79.34 | 7,507,883 | +0.23(+0.29%) |
Sep 09, 2014 | 79.64 | 80.21 | 78.57 | 79.11 | 8,176,338 | -0.40(-0.50%) |
Sep 08, 2014 | 80.59 | 80.65 | 78.96 | 79.51 | 9,208,774 | -1.73(-2.13%) |
Sep 05, 2014 | 80.68 | 81.26 | 79.94 | 81.23 | 7,853,550 | +0.85(+1.06%) |
Sep 04, 2014 | 82.36 | 82.38 | 79.96 | 80.38 | 9,739,486 | -1.93(-2.34%) |
Sep 03, 2014 | 82.22 | 83.64 | 82.26 | 82.31 | 6,044,134 | +0.08(+0.10%) |
Sep 02, 2014 | 83.42 | 83.44 | 81.81 | 82.22 | 8,212,744 | -1.20(-1.44%) |
Aug 29, 2014 | 83.92 | 83.42 | 83.42 | 83.42 | 6,038,570 | -0.09(-0.11%) |
Aug 28, 2014 | 84.03 | 84.03 | 83.40 | 83.52 | 4,637,671 | -0.67(-0.79%) |
Aug 27, 2014 | 84.52 | 84.91 | 83.79 | 84.18 | 5,724,159 | +0.02(+0.02%) |
Aug 26, 2014 | 83.96 | 84.81 | 83.91 | 84.17 | 6,368,201 | +0.61(+0.73%) |
Aug 25, 2014 | 83.14 | 83.77 | 82.89 | 83.56 | 5,932,217 | +0.90(+1.09%) |
Aug 22, 2014 | 82.68 | 83.17 | 81.92 | 82.66 | 5,490,757 | -0.31(-0.37%) |
Aug 21, 2014 | 83.36 | 83.39 | 82.56 | 82.97 | 6,124,319 | -0.31(-0.37%) |
Aug 20, 2014 | 83.29 | 83.42 | 82.42 | 83.28 | 6,103,683 | +0.33(+0.39%) |
Aug 19, 2014 | 82.69 | 83.13 | 82.22 | 82.95 | 8,216,210 | +0.97(+1.18%) |
Aug 18, 2014 | 82.83 | 83.01 | 81.61 | 81.98 | 10,301,445 | +1.22(+1.51%) |
Aug 15, 2014 | 80.59 | 81.03 | 79.90 | 80.76 | 7,020,562 | +0.47(+0.59%) |
Aug 14, 2014 | 81.85 | 82.14 | 80.02 | 80.29 | 7,726,435 | -1.30(-1.59%) |
Aug 13, 2014 | 82.40 | 82.82 | 81.43 | 81.59 | 5,664,813 | -0.19(-0.23%) |
Aug 12, 2014 | 82.60 | 82.87 | 81.51 | 81.78 | 6,100,597 | -1.02(-1.23%) |
Aug 11, 2014 | 82.61 | 83.66 | 82.27 | 82.80 | 7,063,115 | +0.63(+0.77%) |
Aug 08, 2014 | 81.31 | 82.24 | 81.27 | 82.17 | 5,498,954 | +1.04(+1.28%) |
Aug 07, 2014 | 81.86 | 82.35 | 80.82 | 81.13 | 6,137,604 | -0.42(-0.52%) |
Aug 06, 2014 | 80.70 | 82.56 | 80.59 | 81.55 | 7,060,708 | +0.37(+0.46%) |
Aug 05, 2014 | 82.55 | 82.61 | 80.63 | 81.18 | 9,157,160 | -1.96(-2.36%) |
Aug 04, 2014 | 81.91 | 83.43 | 81.51 | 83.14 | 7,535,328 | +1.30(+1.59%) |
Aug 01, 2014 | 81.77 | 82.70 | 81.00 | 81.84 | 7,974,639 | -0.33(-0.41%) |
Jul 31, 2014 | 83.08 | 83.34 | 81.83 | 82.17 | 9,969,793 | -1.43(-1.70%) |
Jul 30, 2014 | 84.55 | 84.89 | 83.29 | 83.60 | 7,585,332 | -0.64(-0.76%) |
Jul 29, 2014 | 85.06 | 85.37 | 84.24 | 84.24 | 5,256,514 | -0.58(-0.69%) |
Jul 28, 2014 | 84.86 | 85.12 | 84.08 | 84.83 | 6,345,840 | +0.08(+0.10%) |
Jul 25, 2014 | 85.48 | 85.59 | 84.66 | 84.74 | 7,699,893 | -1.00(-1.17%) |
Jul 24, 2014 | 85.14 | 85.89 | 85.08 | 85.74 | 6,266,241 | +0.75(+0.88%) |
Jul 23, 2014 | 86.12 | 86.12 | 84.86 | 84.99 | 6,249,676 | -0.99(-1.15%) |
Jul 22, 2014 | 86.23 | 86.54 | 85.87 | 85.98 | 5,505,222 | +0.28(+0.33%) |
Jul 21, 2014 | 85.20 | 86.40 | 85.18 | 85.70 | 5,838,300 | +0.52(+0.61%) |
Jul 18, 2014 | 86.05 | 86.16 | 83.98 | 85.18 | 11,948,853 | -1.73(-1.99%) |
Jul 17, 2014 | 87.68 | 87.68 | 86.43 | 86.91 | 7,049,214 | -0.94(-1.07%) |
Jul 16, 2014 | 87.18 | 87.87 | 86.66 | 87.85 | 6,994,950 | +1.08(+1.24%) |
Jul 15, 2014 | 86.77 | 87.75 | 86.09 | 86.78 | 8,537,352 | -1.12(-1.28%) |
Jul 14, 2014 | 87.05 | 87.99 | 86.98 | 87.90 | 6,801,178 | +0.94(+1.08%) |
Jul 11, 2014 | 87.42 | 87.53 | 86.53 | 86.96 | 6,373,716 | -0.53(-0.61%) |
Jul 10, 2014 | 87.82 | 88.23 | 87.03 | 87.49 | 6,742,992 | -1.18(-1.33%) |
Jul 09, 2014 | 88.91 | 88.94 | 88.05 | 88.67 | 8,929,044 | +0.16(+0.18%) |
Jul 08, 2014 | 88.74 | 88.97 | 88.12 | 88.51 | 8,493,517 | -0.52(-0.58%) |
Jul 07, 2014 | 88.96 | 89.18 | 88.48 | 89.03 | 6,446,719 | -0.05(-0.06%) |
Jul 03, 2014 | 89.26 | 89.08 | 89.08 | 89.08 | 4,714,236 | -0.17(-0.20%) |
Jul 02, 2014 | 89.44 | 89.65 | 88.85 | 89.25 | 5,694,375 | -0.09(-0.10%) |