Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 75.27 | 75.53 | 72.51 | 73.14 | 1,292,781 | -2.49(-3.30%) |
Sep 29, 2014 | 73.77 | 75.73 | 73.04 | 75.63 | 1,303,461 | +0.99(+1.33%) |
Sep 26, 2014 | 74.00 | 75.14 | 73.28 | 74.64 | 903,518 | +0.79(+1.07%) |
Sep 25, 2014 | 76.31 | 76.44 | 73.78 | 73.85 | 1,325,308 | -2.93(-3.82%) |
Sep 24, 2014 | 76.55 | 77.91 | 74.76 | 76.78 | 1,268,640 | +0.26(+0.34%) |
Sep 23, 2014 | 77.08 | 78.40 | 76.42 | 76.52 | 1,045,815 | -0.58(-0.75%) |
Sep 22, 2014 | 80.31 | 80.53 | 76.68 | 77.10 | 1,113,340 | -4.03(-4.97%) |
Sep 19, 2014 | 81.35 | 81.87 | 80.46 | 81.14 | 1,300,211 | +0.01(+0.01%) |
Sep 18, 2014 | 82.54 | 82.76 | 80.39 | 81.13 | 871,195 | -1.10(-1.33%) |
Sep 17, 2014 | 83.84 | 83.84 | 82.00 | 82.22 | 652,157 | -0.20(-0.24%) |
Sep 16, 2014 | 81.07 | 83.07 | 80.93 | 82.42 | 867,122 | +1.51(+1.87%) |
Sep 15, 2014 | 80.15 | 81.49 | 79.48 | 80.91 | 846,449 | +0.93(+1.16%) |
Sep 12, 2014 | 81.23 | 81.35 | 79.40 | 79.98 | 791,254 | -1.74(-2.13%) |
Sep 11, 2014 | 80.91 | 82.00 | 79.84 | 81.73 | 898,708 | -0.03(-0.03%) |
Sep 10, 2014 | 81.26 | 82.07 | 80.15 | 81.75 | 730,105 | +0.32(+0.39%) |
Sep 09, 2014 | 82.42 | 82.79 | 80.78 | 81.44 | 676,366 | -0.64(-0.78%) |
Sep 08, 2014 | 82.99 | 82.99 | 81.04 | 82.07 | 900,293 | -1.57(-1.87%) |
Sep 05, 2014 | 82.82 | 83.96 | 82.65 | 83.64 | 983,157 | +1.20(+1.46%) |
Sep 04, 2014 | 83.35 | 84.69 | 81.87 | 82.44 | 1,765,947 | -1.21(-1.45%) |
Sep 03, 2014 | 83.25 | 84.39 | 82.90 | 83.65 | 1,186,134 | +0.96(+1.16%) |
Sep 02, 2014 | 83.38 | 83.92 | 82.49 | 82.69 | 1,858,914 | -0.80(-0.95%) |
Aug 29, 2014 | 82.51 | 83.49 | 83.49 | 83.49 | 1,181,453 | +1.20(+1.46%) |
Aug 28, 2014 | 81.14 | 82.32 | 80.77 | 82.29 | 1,005,892 | +1.16(+1.43%) |
Aug 27, 2014 | 79.70 | 81.21 | 79.63 | 81.13 | 1,079,993 | +1.57(+1.97%) |
Aug 26, 2014 | 78.96 | 81.13 | 78.96 | 79.56 | 1,517,922 | +0.97(+1.23%) |
Aug 25, 2014 | 75.38 | 78.74 | 75.38 | 78.59 | 1,392,328 | +3.57(+4.76%) |
Aug 22, 2014 | 74.48 | 75.62 | 73.85 | 75.02 | 964,171 | +0.29(+0.39%) |
Aug 21, 2014 | 73.36 | 74.83 | 72.99 | 74.73 | 685,204 | +1.17(+1.59%) |
Aug 20, 2014 | 73.02 | 73.76 | 72.11 | 73.56 | 909,389 | +0.45(+0.62%) |
Aug 19, 2014 | 71.40 | 73.40 | 71.40 | 73.11 | 1,010,936 | +1.67(+2.34%) |
Aug 18, 2014 | 70.88 | 72.02 | 70.76 | 71.44 | 1,176,542 | +0.89(+1.26%) |
Aug 15, 2014 | 70.89 | 71.22 | 69.92 | 70.55 | 1,862,880 | +0.04(+0.05%) |
Aug 14, 2014 | 72.69 | 72.81 | 70.42 | 70.51 | 1,368,236 | -1.85(-2.55%) |
Aug 13, 2014 | 73.41 | 73.41 | 72.24 | 72.36 | 863,872 | -0.85(-1.17%) |
Aug 12, 2014 | 74.54 | 74.62 | 73.03 | 73.21 | 1,121,222 | -1.76(-2.35%) |
Aug 11, 2014 | 76.45 | 77.44 | 74.77 | 74.98 | 1,405,017 | -1.22(-1.60%) |
Aug 08, 2014 | 74.37 | 76.05 | 73.68 | 76.19 | 843,274 | +2.05(+2.77%) |
Aug 07, 2014 | 75.67 | 75.88 | 73.42 | 74.14 | 783,354 | -1.14(-1.52%) |
Aug 06, 2014 | 73.47 | 75.89 | 72.88 | 75.28 | 918,446 | +1.49(+2.02%) |
Aug 05, 2014 | 75.61 | 76.15 | 72.96 | 73.79 | 1,045,749 | -1.91(-2.53%) |
Aug 04, 2014 | 73.45 | 75.81 | 73.09 | 75.71 | 1,170,259 | +2.39(+3.26%) |
Aug 01, 2014 | 73.52 | 74.17 | 72.10 | 73.32 | 1,367,111 | -0.33(-0.45%) |
Jul 31, 2014 | 75.31 | 75.43 | 73.25 | 73.64 | 1,158,866 | -1.53(-2.03%) |
Jul 30, 2014 | 72.79 | 77.06 | 72.44 | 75.17 | 2,194,309 | +2.93(+4.05%) |
Jul 29, 2014 | 72.11 | 73.60 | 71.66 | 72.25 | 1,100,302 | +0.07(+0.09%) |
Jul 28, 2014 | 72.61 | 73.10 | 71.67 | 72.18 | 613,201 | -0.30(-0.41%) |
Jul 25, 2014 | 72.56 | 72.72 | 71.75 | 72.48 | 501,789 | -0.62(-0.85%) |
Jul 24, 2014 | 72.59 | 73.26 | 72.10 | 73.10 | 721,145 | +0.30(+0.41%) |
Jul 23, 2014 | 72.26 | 72.85 | 71.72 | 72.80 | 609,703 | +0.68(+0.94%) |
Jul 22, 2014 | 71.94 | 72.67 | 71.60 | 72.12 | 745,078 | +0.58(+0.81%) |
Jul 21, 2014 | 72.60 | 72.60 | 70.95 | 71.54 | 831,720 | -1.09(-1.50%) |
Jul 18, 2014 | 71.97 | 72.98 | 71.97 | 72.63 | 723,978 | +0.85(+1.19%) |
Jul 17, 2014 | 73.48 | 74.21 | 71.70 | 71.78 | 1,113,502 | -1.60(-2.19%) |
Jul 16, 2014 | 73.26 | 73.70 | 72.36 | 73.38 | 997,800 | +0.68(+0.94%) |
Jul 15, 2014 | 73.47 | 73.91 | 71.98 | 72.70 | 822,117 | -1.30(-1.76%) |
Jul 14, 2014 | 74.23 | 75.01 | 73.81 | 74.00 | 858,822 | +0.41(+0.56%) |
Jul 11, 2014 | 75.82 | 75.82 | 73.35 | 73.59 | 818,509 | -2.25(-2.97%) |
Jul 10, 2014 | 75.87 | 76.94 | 75.10 | 75.84 | 920,717 | -1.40(-1.81%) |
Jul 09, 2014 | 77.83 | 77.83 | 76.18 | 77.23 | 863,086 | -0.68(-0.88%) |
Jul 08, 2014 | 77.69 | 78.12 | 76.82 | 77.92 | 908,844 | +0.38(+0.50%) |
Jul 07, 2014 | 78.27 | 79.14 | 77.40 | 77.53 | 567,551 | -1.61(-2.04%) |
Jul 03, 2014 | 78.74 | 79.15 | 79.15 | 79.15 | 543,694 | +0.56(+0.72%) |
Jul 02, 2014 | 78.85 | 79.64 | 78.28 | 78.59 | 901,111 | -0.51(-0.64%) |