Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 79.15 | 80.48 | 78.66 | 79.46 | 729,278 | +0.26(+0.33%) |
Sep 29, 2014 | 77.65 | 79.34 | 77.20 | 79.20 | 480,209 | +1.02(+1.31%) |
Sep 26, 2014 | 78.61 | 79.28 | 77.62 | 78.18 | 324,710 | +0.00(+0.00%) |
Sep 25, 2014 | 80.44 | 80.73 | 77.85 | 78.18 | 535,050 | -2.55(-3.16%) |
Sep 24, 2014 | 79.30 | 81.11 | 79.12 | 80.73 | 377,617 | +1.68(+2.12%) |
Sep 23, 2014 | 80.33 | 80.90 | 78.97 | 79.05 | 430,732 | -1.20(-1.50%) |
Sep 22, 2014 | 81.14 | 81.59 | 79.97 | 80.25 | 282,129 | -0.95(-1.17%) |
Sep 19, 2014 | 82.39 | 82.39 | 81.02 | 81.20 | 431,147 | -1.03(-1.25%) |
Sep 18, 2014 | 80.09 | 82.49 | 79.41 | 82.23 | 417,120 | +2.49(+3.12%) |
Sep 17, 2014 | 81.83 | 81.92 | 79.64 | 79.74 | 381,881 | -2.23(-2.72%) |
Sep 16, 2014 | 80.50 | 83.00 | 80.50 | 81.97 | 506,310 | +1.43(+1.78%) |
Sep 15, 2014 | 79.86 | 80.99 | 79.56 | 80.54 | 300,377 | +0.43(+0.54%) |
Sep 12, 2014 | 81.49 | 81.61 | 79.67 | 80.11 | 369,200 | -1.55(-1.90%) |
Sep 11, 2014 | 81.22 | 81.80 | 80.42 | 81.66 | 295,664 | +0.12(+0.14%) |
Sep 10, 2014 | 81.45 | 81.54 | 80.68 | 81.54 | 304,912 | +0.37(+0.45%) |
Sep 09, 2014 | 82.00 | 82.00 | 80.98 | 81.18 | 320,305 | -0.59(-0.72%) |
Sep 08, 2014 | 81.20 | 82.39 | 80.92 | 81.77 | 461,645 | +0.76(+0.94%) |
Sep 05, 2014 | 79.30 | 81.02 | 79.17 | 81.01 | 420,258 | +1.51(+1.89%) |
Sep 04, 2014 | 82.66 | 83.12 | 79.43 | 79.50 | 687,417 | -2.84(-3.45%) |
Sep 03, 2014 | 83.77 | 84.07 | 82.23 | 82.34 | 528,253 | -0.90(-1.08%) |
Sep 02, 2014 | 83.91 | 84.67 | 83.20 | 83.24 | 547,749 | -0.38(-0.45%) |
Aug 29, 2014 | 84.12 | 83.61 | 83.61 | 83.61 | 492,638 | -0.47(-0.55%) |
Aug 28, 2014 | 82.22 | 84.90 | 81.54 | 84.08 | 965,415 | +1.16(+1.39%) |
Aug 27, 2014 | 80.50 | 83.59 | 80.19 | 82.92 | 1,124,490 | +2.47(+3.07%) |
Aug 26, 2014 | 80.19 | 81.44 | 78.18 | 80.45 | 2,524,808 | -4.78(-5.60%) |
Aug 25, 2014 | 85.26 | 85.94 | 84.92 | 85.23 | 635,926 | +1.64(+1.96%) |
Aug 22, 2014 | 84.47 | 84.47 | 82.51 | 83.59 | 636,414 | -0.78(-0.92%) |
Aug 21, 2014 | 84.97 | 85.37 | 84.23 | 84.37 | 547,208 | -0.44(-0.52%) |
Aug 20, 2014 | 85.18 | 86.83 | 84.36 | 84.81 | 456,954 | -0.51(-0.60%) |
Aug 19, 2014 | 85.12 | 85.91 | 84.72 | 85.32 | 464,814 | +0.87(+1.03%) |
Aug 18, 2014 | 85.66 | 85.67 | 84.12 | 84.45 | 604,056 | -0.68(-0.80%) |
Aug 15, 2014 | 84.47 | 85.79 | 83.86 | 85.13 | 352,797 | +1.38(+1.65%) |
Aug 14, 2014 | 86.68 | 87.30 | 83.07 | 83.75 | 629,259 | -2.64(-3.06%) |
Aug 13, 2014 | 84.73 | 87.37 | 84.29 | 86.39 | 639,325 | +2.16(+2.56%) |
Aug 12, 2014 | 82.92 | 84.47 | 82.39 | 84.23 | 437,294 | +1.31(+1.58%) |
Aug 11, 2014 | 82.05 | 83.58 | 81.41 | 82.92 | 440,145 | +1.51(+1.85%) |
Aug 08, 2014 | 79.56 | 81.64 | 78.66 | 81.42 | 581,190 | +1.36(+1.70%) |
Aug 07, 2014 | 83.19 | 83.29 | 79.84 | 80.06 | 523,315 | -3.20(-3.84%) |
Aug 06, 2014 | 82.88 | 84.38 | 82.60 | 83.26 | 353,035 | +0.12(+0.14%) |
Aug 05, 2014 | 82.66 | 83.51 | 82.39 | 83.14 | 403,415 | +0.44(+0.53%) |
Aug 04, 2014 | 82.52 | 83.74 | 81.45 | 82.70 | 348,748 | +0.49(+0.60%) |
Aug 01, 2014 | 81.79 | 83.16 | 80.68 | 82.21 | 442,956 | +0.77(+0.95%) |
Jul 31, 2014 | 85.35 | 85.96 | 81.27 | 81.44 | 654,204 | -4.70(-5.46%) |
Jul 30, 2014 | 88.73 | 89.33 | 85.05 | 86.14 | 553,157 | -3.71(-4.13%) |
Jul 29, 2014 | 91.34 | 92.47 | 89.84 | 89.85 | 235,196 | -1.22(-1.34%) |
Jul 28, 2014 | 91.37 | 92.24 | 91.04 | 91.07 | 291,487 | +0.24(+0.27%) |
Jul 25, 2014 | 89.98 | 90.98 | 89.22 | 90.83 | 371,657 | +0.67(+0.74%) |
Jul 24, 2014 | 90.27 | 91.66 | 89.89 | 90.16 | 326,636 | -0.17(-0.19%) |
Jul 23, 2014 | 91.82 | 92.00 | 90.27 | 90.33 | 301,680 | -1.01(-1.11%) |
Jul 22, 2014 | 89.84 | 91.44 | 89.47 | 91.34 | 286,109 | +1.72(+1.92%) |
Jul 21, 2014 | 89.89 | 90.33 | 88.94 | 89.63 | 213,599 | -0.40(-0.45%) |
Jul 18, 2014 | 89.09 | 90.14 | 89.09 | 90.03 | 326,448 | +1.09(+1.23%) |
Jul 17, 2014 | 90.14 | 90.45 | 88.73 | 88.94 | 329,289 | -1.62(-1.79%) |
Jul 16, 2014 | 91.28 | 92.89 | 89.97 | 90.56 | 275,639 | -0.63(-0.70%) |
Jul 15, 2014 | 91.63 | 92.42 | 90.71 | 91.19 | 266,123 | -0.53(-0.58%) |
Jul 14, 2014 | 91.39 | 92.00 | 91.03 | 91.72 | 454,969 | +0.52(+0.57%) |
Jul 11, 2014 | 89.50 | 91.44 | 89.31 | 91.20 | 477,844 | +1.39(+1.54%) |
Jul 10, 2014 | 88.57 | 90.45 | 87.92 | 89.81 | 320,703 | +0.63(+0.70%) |
Jul 09, 2014 | 88.58 | 89.38 | 88.09 | 89.19 | 323,754 | +0.58(+0.66%) |
Jul 08, 2014 | 88.37 | 89.69 | 87.87 | 88.61 | 345,894 | +0.23(+0.26%) |
Jul 07, 2014 | 87.95 | 89.72 | 87.86 | 88.37 | 432,992 | +0.48(+0.55%) |
Jul 03, 2014 | 88.06 | 87.89 | 87.89 | 87.89 | 142,389 | -0.16(-0.18%) |
Jul 02, 2014 | 87.80 | 88.51 | 87.32 | 88.05 | 305,170 | +0.51(+0.58%) |