Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 78.26 | 78.38 | 77.01 | 77.10 | 849,893 | -1.07(-1.37%) |
Sep 29, 2014 | 77.71 | 78.71 | 77.31 | 78.18 | 228,864 | -0.40(-0.51%) |
Sep 26, 2014 | 78.24 | 79.09 | 77.66 | 78.58 | 239,896 | +0.34(+0.44%) |
Sep 25, 2014 | 79.36 | 79.73 | 78.24 | 78.24 | 233,686 | -1.58(-1.98%) |
Sep 24, 2014 | 78.82 | 79.93 | 77.95 | 79.81 | 331,080 | +0.55(+0.70%) |
Sep 23, 2014 | 80.36 | 80.77 | 79.02 | 79.26 | 463,176 | -1.36(-1.69%) |
Sep 22, 2014 | 81.40 | 81.43 | 80.43 | 80.62 | 356,381 | -0.91(-1.11%) |
Sep 19, 2014 | 82.12 | 82.51 | 80.77 | 81.53 | 464,834 | -0.16(-0.19%) |
Sep 18, 2014 | 81.84 | 81.92 | 81.16 | 81.68 | 322,437 | -0.01(-0.01%) |
Sep 17, 2014 | 81.03 | 82.11 | 80.93 | 81.69 | 508,496 | +1.02(+1.27%) |
Sep 16, 2014 | 80.68 | 81.14 | 80.37 | 80.67 | 380,685 | -0.29(-0.35%) |
Sep 15, 2014 | 82.38 | 82.38 | 80.89 | 80.95 | 478,562 | -1.58(-1.91%) |
Sep 12, 2014 | 82.61 | 82.76 | 82.06 | 82.53 | 605,928 | -0.08(-0.10%) |
Sep 11, 2014 | 81.86 | 83.12 | 81.50 | 82.61 | 521,490 | +1.45(+1.78%) |
Sep 10, 2014 | 81.43 | 81.93 | 80.41 | 81.16 | 220,124 | -0.47(-0.58%) |
Sep 09, 2014 | 83.00 | 83.08 | 81.59 | 81.63 | 309,985 | -1.21(-1.46%) |
Sep 08, 2014 | 82.43 | 83.17 | 81.93 | 82.85 | 295,073 | +0.30(+0.36%) |
Sep 05, 2014 | 83.07 | 83.56 | 82.12 | 82.55 | 427,510 | -0.93(-1.11%) |
Sep 04, 2014 | 83.35 | 84.42 | 83.35 | 83.48 | 346,647 | +0.29(+0.34%) |
Sep 03, 2014 | 82.76 | 83.24 | 82.68 | 83.19 | 337,104 | +0.50(+0.61%) |
Sep 02, 2014 | 82.76 | 83.31 | 82.10 | 82.69 | 232,017 | -0.06(-0.07%) |
Aug 29, 2014 | 82.28 | 82.75 | 82.75 | 82.75 | 170,928 | +0.57(+0.70%) |
Aug 28, 2014 | 82.20 | 82.35 | 81.52 | 82.18 | 175,356 | -0.27(-0.32%) |
Aug 27, 2014 | 81.58 | 82.54 | 81.58 | 82.44 | 347,872 | +0.33(+0.41%) |
Aug 26, 2014 | 82.76 | 82.87 | 82.06 | 82.11 | 246,569 | -0.64(-0.77%) |
Aug 25, 2014 | 82.72 | 83.05 | 82.23 | 82.75 | 228,771 | +0.37(+0.45%) |
Aug 22, 2014 | 82.66 | 82.73 | 81.98 | 82.37 | 186,003 | -0.23(-0.27%) |
Aug 21, 2014 | 82.64 | 83.07 | 82.29 | 82.60 | 190,181 | -0.20(-0.24%) |
Aug 20, 2014 | 82.06 | 82.87 | 82.02 | 82.80 | 246,306 | +0.42(+0.51%) |
Aug 19, 2014 | 81.26 | 82.55 | 81.26 | 82.37 | 304,106 | +1.36(+1.68%) |
Aug 18, 2014 | 80.38 | 81.02 | 80.12 | 81.01 | 382,045 | +1.29(+1.62%) |
Aug 15, 2014 | 80.95 | 80.95 | 79.40 | 79.72 | 235,813 | -0.89(-1.10%) |
Aug 14, 2014 | 80.11 | 80.84 | 79.79 | 80.61 | 224,956 | +0.73(+0.91%) |
Aug 13, 2014 | 80.74 | 81.18 | 79.75 | 79.88 | 472,662 | -0.71(-0.88%) |
Aug 12, 2014 | 79.60 | 81.15 | 79.46 | 80.59 | 613,001 | +0.89(+1.11%) |
Aug 11, 2014 | 79.33 | 79.91 | 78.81 | 79.70 | 224,996 | +0.78(+0.99%) |
Aug 08, 2014 | 78.24 | 78.88 | 77.49 | 78.92 | 263,132 | +0.80(+1.02%) |
Aug 07, 2014 | 79.14 | 79.30 | 77.89 | 78.13 | 271,280 | -0.61(-0.78%) |
Aug 06, 2014 | 77.57 | 78.80 | 77.57 | 78.74 | 547,213 | +0.84(+1.07%) |
Aug 05, 2014 | 77.92 | 78.99 | 77.80 | 77.90 | 463,343 | -0.16(-0.20%) |
Aug 04, 2014 | 78.03 | 78.33 | 77.50 | 78.06 | 663,330 | +0.24(+0.30%) |
Aug 01, 2014 | 77.22 | 78.05 | 77.16 | 77.82 | 602,100 | +0.49(+0.64%) |
Jul 31, 2014 | 78.73 | 79.11 | 77.17 | 77.33 | 551,542 | -1.82(-2.30%) |
Jul 30, 2014 | 79.75 | 80.17 | 78.75 | 79.15 | 528,852 | -0.41(-0.52%) |
Jul 29, 2014 | 81.29 | 81.76 | 79.56 | 79.57 | 523,882 | -1.75(-2.16%) |
Jul 28, 2014 | 82.05 | 82.23 | 81.12 | 81.32 | 498,772 | -0.78(-0.95%) |
Jul 25, 2014 | 81.71 | 82.72 | 81.57 | 82.10 | 850,504 | +0.15(+0.18%) |
Jul 24, 2014 | 81.10 | 82.90 | 79.79 | 81.95 | 1,474,942 | -1.12(-1.35%) |
Jul 23, 2014 | 83.00 | 83.65 | 82.43 | 83.07 | 671,068 | +0.04(+0.05%) |
Jul 22, 2014 | 82.75 | 83.59 | 82.53 | 83.03 | 410,760 | +0.63(+0.77%) |
Jul 21, 2014 | 82.22 | 82.54 | 81.88 | 82.40 | 334,481 | +0.04(+0.05%) |
Jul 18, 2014 | 81.77 | 82.44 | 81.52 | 82.36 | 335,196 | +0.56(+0.69%) |
Jul 17, 2014 | 83.22 | 83.29 | 81.74 | 81.80 | 271,692 | -1.40(-1.68%) |
Jul 16, 2014 | 83.17 | 83.47 | 82.75 | 83.20 | 243,207 | +0.38(+0.46%) |
Jul 15, 2014 | 82.47 | 83.06 | 82.36 | 82.82 | 296,655 | -0.04(-0.05%) |
Jul 14, 2014 | 82.77 | 83.03 | 82.42 | 82.86 | 417,159 | +0.71(+0.86%) |
Jul 11, 2014 | 83.26 | 83.26 | 81.77 | 82.15 | 476,162 | -1.57(-1.87%) |
Jul 10, 2014 | 82.95 | 83.90 | 81.99 | 83.71 | 502,439 | -0.70(-0.83%) |
Jul 09, 2014 | 84.55 | 84.88 | 83.93 | 84.41 | 300,860 | -0.21(-0.24%) |
Jul 08, 2014 | 84.92 | 85.37 | 84.05 | 84.62 | 411,521 | -0.75(-0.88%) |
Jul 07, 2014 | 86.69 | 86.76 | 85.25 | 85.37 | 454,984 | -1.19(-1.38%) |
Jul 03, 2014 | 85.06 | 86.56 | 86.56 | 86.56 | 573,178 | +1.50(+1.76%) |
Jul 02, 2014 | 85.16 | 85.79 | 84.88 | 85.06 | 406,458 | -0.68(-0.79%) |