Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 83.12 | 83.14 | 81.43 | 82.16 | 818,419 | -0.78(-0.95%) |
Sep 29, 2014 | 81.53 | 83.05 | 80.94 | 82.94 | 470,053 | +0.36(+0.44%) |
Sep 26, 2014 | 81.75 | 83.34 | 81.49 | 82.58 | 336,400 | +0.87(+1.06%) |
Sep 25, 2014 | 82.80 | 83.02 | 81.37 | 81.71 | 351,416 | -1.23(-1.48%) |
Sep 24, 2014 | 82.66 | 83.56 | 81.74 | 82.94 | 638,694 | +0.41(+0.50%) |
Sep 23, 2014 | 83.21 | 83.67 | 82.12 | 82.53 | 367,861 | -1.15(-1.37%) |
Sep 22, 2014 | 84.09 | 84.09 | 82.87 | 83.68 | 351,988 | -0.58(-0.69%) |
Sep 19, 2014 | 84.23 | 84.35 | 83.40 | 84.26 | 593,463 | +0.04(+0.05%) |
Sep 18, 2014 | 84.68 | 85.28 | 83.73 | 84.22 | 335,212 | -0.34(-0.40%) |
Sep 17, 2014 | 84.85 | 85.45 | 84.29 | 84.55 | 336,403 | -0.29(-0.34%) |
Sep 16, 2014 | 83.20 | 85.38 | 83.20 | 84.84 | 295,157 | +1.22(+1.46%) |
Sep 15, 2014 | 83.68 | 83.81 | 82.66 | 83.62 | 293,680 | -0.52(-0.62%) |
Sep 12, 2014 | 85.19 | 85.86 | 83.39 | 84.14 | 302,466 | -1.33(-1.56%) |
Sep 11, 2014 | 84.88 | 85.55 | 83.83 | 85.47 | 260,883 | -0.14(-0.17%) |
Sep 10, 2014 | 85.19 | 85.65 | 84.47 | 85.61 | 264,175 | +0.43(+0.51%) |
Sep 09, 2014 | 85.69 | 86.56 | 84.66 | 85.18 | 312,865 | -0.01(-0.01%) |
Sep 08, 2014 | 85.57 | 85.61 | 84.49 | 85.19 | 307,498 | -0.23(-0.27%) |
Sep 05, 2014 | 84.28 | 85.68 | 84.16 | 85.42 | 411,675 | +0.98(+1.16%) |
Sep 04, 2014 | 84.92 | 85.14 | 84.03 | 84.43 | 289,081 | -0.39(-0.46%) |
Sep 03, 2014 | 84.47 | 85.45 | 84.04 | 84.82 | 537,741 | +0.86(+1.03%) |
Sep 02, 2014 | 84.34 | 84.46 | 83.66 | 83.96 | 380,075 | -0.24(-0.29%) |
Aug 29, 2014 | 84.08 | 84.20 | 84.20 | 84.20 | 412,201 | +0.18(+0.22%) |
Aug 28, 2014 | 84.01 | 84.75 | 83.80 | 84.02 | 327,671 | -0.45(-0.53%) |
Aug 27, 2014 | 83.80 | 84.67 | 83.55 | 84.46 | 354,988 | +0.56(+0.67%) |
Aug 26, 2014 | 85.00 | 84.42 | 83.71 | 83.90 | 255,438 | -0.52(-0.61%) |
Aug 25, 2014 | 83.49 | 84.46 | 83.02 | 84.42 | 254,784 | +1.38(+1.66%) |
Aug 22, 2014 | 82.87 | 84.03 | 81.52 | 83.04 | 321,236 | +0.17(+0.21%) |
Aug 21, 2014 | 83.21 | 83.82 | 81.90 | 82.87 | 339,813 | -0.47(-0.56%) |
Aug 20, 2014 | 83.73 | 83.75 | 82.83 | 83.34 | 223,957 | -0.30(-0.35%) |
Aug 19, 2014 | 82.77 | 84.02 | 82.72 | 83.64 | 455,697 | +0.76(+0.92%) |
Aug 18, 2014 | 83.54 | 83.54 | 82.42 | 82.88 | 199,414 | -0.20(-0.24%) |
Aug 15, 2014 | 80.63 | 83.36 | 80.41 | 83.07 | 693,159 | +2.89(+3.60%) |
Aug 14, 2014 | 81.14 | 81.14 | 79.98 | 80.18 | 406,224 | -0.96(-1.18%) |
Aug 13, 2014 | 81.49 | 81.82 | 80.55 | 81.14 | 500,293 | -0.27(-0.33%) |
Aug 12, 2014 | 81.32 | 81.68 | 79.97 | 81.41 | 571,159 | -0.35(-0.43%) |
Aug 11, 2014 | 80.44 | 83.72 | 80.31 | 81.76 | 880,174 | +2.38(+2.99%) |
Aug 08, 2014 | 78.51 | 79.83 | 77.84 | 79.38 | 526,984 | +0.98(+1.25%) |
Aug 07, 2014 | 79.04 | 80.34 | 78.12 | 78.40 | 347,213 | -0.62(-0.79%) |
Aug 06, 2014 | 78.80 | 79.78 | 78.07 | 79.02 | 349,235 | -0.16(-0.21%) |
Aug 05, 2014 | 80.77 | 81.90 | 79.00 | 79.18 | 414,664 | -1.21(-1.50%) |
Aug 04, 2014 | 78.74 | 80.84 | 77.92 | 80.39 | 963,268 | +2.28(+2.92%) |
Aug 01, 2014 | 77.38 | 80.09 | 77.04 | 78.11 | 981,846 | +1.18(+1.54%) |
Jul 31, 2014 | 78.51 | 78.51 | 76.28 | 76.93 | 915,123 | -2.24(-2.83%) |
Jul 30, 2014 | 79.71 | 80.38 | 79.09 | 79.17 | 421,225 | -0.42(-0.52%) |
Jul 29, 2014 | 80.19 | 80.41 | 79.41 | 79.59 | 407,794 | -0.48(-0.60%) |
Jul 28, 2014 | 80.18 | 80.43 | 79.73 | 80.07 | 388,912 | -0.30(-0.37%) |
Jul 25, 2014 | 81.45 | 81.46 | 80.26 | 80.37 | 402,364 | -1.37(-1.68%) |
Jul 24, 2014 | 81.54 | 82.18 | 81.34 | 81.74 | 444,017 | +0.07(+0.08%) |
Jul 23, 2014 | 81.46 | 82.44 | 81.46 | 81.67 | 390,633 | -0.89(-1.08%) |
Jul 22, 2014 | 82.13 | 82.95 | 81.77 | 82.56 | 303,315 | +0.88(+1.07%) |
Jul 21, 2014 | 82.41 | 82.82 | 81.64 | 81.68 | 528,693 | -1.37(-1.65%) |
Jul 18, 2014 | 83.36 | 84.04 | 82.90 | 83.05 | 381,671 | -0.09(-0.11%) |
Jul 17, 2014 | 83.31 | 84.04 | 82.74 | 83.14 | 226,075 | -0.59(-0.70%) |
Jul 16, 2014 | 83.70 | 84.09 | 82.60 | 83.73 | 394,643 | +0.89(+1.07%) |
Jul 15, 2014 | 84.01 | 84.02 | 82.32 | 82.84 | 315,098 | -1.12(-1.34%) |
Jul 14, 2014 | 84.61 | 84.78 | 83.68 | 83.96 | 380,040 | -0.04(-0.05%) |
Jul 11, 2014 | 82.42 | 84.15 | 82.35 | 84.00 | 430,758 | +0.70(+0.84%) |
Jul 10, 2014 | 81.83 | 83.53 | 81.28 | 83.30 | 960,685 | +0.63(+0.76%) |
Jul 09, 2014 | 82.44 | 82.91 | 81.83 | 82.67 | 706,703 | +0.41(+0.50%) |
Jul 08, 2014 | 84.04 | 84.04 | 82.13 | 82.26 | 991,507 | -2.26(-2.67%) |
Jul 07, 2014 | 85.19 | 85.72 | 84.36 | 84.51 | 362,986 | -0.88(-1.03%) |
Jul 03, 2014 | 84.65 | 85.39 | 85.39 | 85.39 | 617,872 | +0.77(+0.92%) |
Jul 02, 2014 | 86.57 | 87.04 | 84.29 | 84.62 | 493,881 | -0.34(-0.40%) |