Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 83.66 | 83.68 | 81.96 | 82.69 | 813,166 | -0.79(-0.95%) |
Sep 29, 2014 | 82.06 | 83.59 | 81.46 | 83.48 | 467,036 | +0.36(+0.44%) |
Sep 26, 2014 | 82.28 | 83.88 | 82.01 | 83.11 | 334,241 | +0.87(+1.06%) |
Sep 25, 2014 | 83.33 | 83.56 | 81.90 | 82.24 | 349,161 | -1.24(-1.48%) |
Sep 24, 2014 | 83.19 | 84.10 | 82.27 | 83.48 | 634,595 | +0.41(+0.50%) |
Sep 23, 2014 | 83.75 | 84.21 | 82.65 | 83.06 | 365,500 | -1.15(-1.37%) |
Sep 22, 2014 | 84.64 | 84.64 | 83.41 | 84.22 | 349,729 | -0.58(-0.69%) |
Sep 19, 2014 | 84.78 | 84.90 | 83.94 | 84.80 | 589,654 | +0.04(+0.05%) |
Sep 18, 2014 | 85.23 | 85.83 | 84.27 | 84.76 | 333,060 | -0.34(-0.40%) |
Sep 17, 2014 | 85.40 | 86.00 | 84.83 | 85.10 | 334,244 | -0.29(-0.34%) |
Sep 16, 2014 | 83.73 | 85.93 | 83.73 | 85.39 | 293,263 | +1.23(+1.46%) |
Sep 15, 2014 | 84.22 | 84.35 | 83.20 | 84.16 | 291,795 | -0.52(-0.62%) |
Sep 12, 2014 | 85.74 | 86.41 | 83.93 | 84.68 | 300,525 | -1.34(-1.56%) |
Sep 11, 2014 | 85.43 | 86.10 | 84.38 | 86.02 | 259,209 | -0.15(-0.17%) |
Sep 10, 2014 | 85.74 | 86.20 | 85.01 | 86.17 | 262,479 | +0.44(+0.51%) |
Sep 09, 2014 | 86.25 | 87.12 | 85.20 | 85.73 | 310,857 | -0.01(-0.01%) |
Sep 08, 2014 | 86.13 | 86.17 | 85.03 | 85.74 | 305,525 | -0.23(-0.27%) |
Sep 05, 2014 | 84.83 | 86.23 | 84.70 | 85.97 | 409,033 | +0.99(+1.16%) |
Sep 04, 2014 | 85.47 | 85.69 | 84.57 | 84.98 | 287,225 | -0.39(-0.46%) |
Sep 03, 2014 | 85.01 | 86.00 | 84.58 | 85.37 | 534,289 | +0.87(+1.03%) |
Sep 02, 2014 | 84.88 | 85.01 | 84.20 | 84.50 | 377,636 | -0.24(-0.29%) |
Aug 29, 2014 | 84.63 | 84.74 | 84.74 | 84.74 | 409,555 | +0.18(+0.22%) |
Aug 28, 2014 | 84.55 | 85.29 | 84.34 | 84.56 | 325,568 | -0.45(-0.53%) |
Aug 27, 2014 | 84.34 | 85.21 | 84.08 | 85.01 | 352,710 | +0.56(+0.67%) |
Aug 26, 2014 | 85.55 | 84.97 | 84.25 | 84.44 | 253,799 | -0.52(-0.61%) |
Aug 25, 2014 | 84.03 | 85.01 | 83.56 | 84.97 | 253,148 | +1.38(+1.66%) |
Aug 22, 2014 | 83.40 | 84.58 | 82.04 | 83.58 | 319,175 | +0.18(+0.21%) |
Aug 21, 2014 | 83.74 | 84.36 | 82.43 | 83.40 | 337,632 | -0.47(-0.56%) |
Aug 20, 2014 | 84.27 | 84.29 | 83.36 | 83.88 | 222,520 | -0.30(-0.35%) |
Aug 19, 2014 | 83.31 | 84.56 | 83.26 | 84.18 | 452,772 | +0.77(+0.92%) |
Aug 18, 2014 | 84.08 | 84.08 | 82.96 | 83.41 | 198,134 | -0.20(-0.24%) |
Aug 15, 2014 | 81.15 | 83.90 | 80.93 | 83.61 | 688,710 | +2.91(+3.60%) |
Aug 14, 2014 | 81.67 | 81.67 | 80.50 | 80.70 | 403,617 | -0.97(-1.18%) |
Aug 13, 2014 | 82.01 | 82.35 | 81.07 | 81.67 | 497,082 | -0.27(-0.33%) |
Aug 12, 2014 | 81.84 | 82.21 | 80.48 | 81.94 | 567,494 | -0.35(-0.43%) |
Aug 11, 2014 | 80.96 | 84.26 | 80.83 | 82.29 | 874,525 | +2.39(+2.99%) |
Aug 08, 2014 | 79.01 | 80.34 | 78.34 | 79.89 | 523,602 | +0.99(+1.25%) |
Aug 07, 2014 | 79.55 | 80.86 | 78.63 | 78.91 | 344,985 | -0.63(-0.79%) |
Aug 06, 2014 | 79.31 | 80.30 | 78.57 | 79.53 | 346,994 | -0.16(-0.21%) |
Aug 05, 2014 | 81.29 | 82.43 | 79.51 | 79.69 | 412,002 | -1.21(-1.50%) |
Aug 04, 2014 | 79.25 | 81.36 | 78.43 | 80.91 | 957,085 | +2.30(+2.92%) |
Aug 01, 2014 | 77.88 | 80.61 | 77.53 | 78.61 | 975,544 | +1.19(+1.54%) |
Jul 31, 2014 | 79.01 | 79.01 | 76.77 | 77.42 | 909,250 | -2.26(-2.84%) |
Jul 30, 2014 | 80.22 | 80.90 | 79.60 | 79.68 | 418,522 | -0.42(-0.52%) |
Jul 29, 2014 | 80.71 | 80.93 | 79.93 | 80.10 | 405,176 | -0.49(-0.60%) |
Jul 28, 2014 | 80.70 | 80.95 | 80.25 | 80.59 | 386,416 | -0.30(-0.37%) |
Jul 25, 2014 | 81.98 | 81.98 | 80.77 | 80.88 | 399,782 | -1.38(-1.68%) |
Jul 24, 2014 | 82.07 | 82.71 | 81.87 | 82.26 | 441,167 | +0.07(+0.08%) |
Jul 23, 2014 | 81.98 | 82.98 | 81.98 | 82.20 | 388,126 | -0.89(-1.08%) |
Jul 22, 2014 | 82.66 | 83.49 | 82.29 | 83.09 | 301,368 | +0.88(+1.07%) |
Jul 21, 2014 | 82.95 | 83.35 | 82.17 | 82.21 | 525,299 | -1.38(-1.65%) |
Jul 18, 2014 | 83.90 | 84.58 | 83.44 | 83.59 | 379,221 | -0.09(-0.11%) |
Jul 17, 2014 | 83.85 | 84.58 | 83.28 | 83.68 | 224,624 | -0.59(-0.70%) |
Jul 16, 2014 | 84.24 | 84.64 | 83.13 | 84.27 | 392,110 | +0.89(+1.07%) |
Jul 15, 2014 | 84.55 | 84.56 | 82.85 | 83.37 | 313,075 | -1.13(-1.34%) |
Jul 14, 2014 | 85.16 | 85.33 | 84.22 | 84.50 | 377,601 | -0.04(-0.05%) |
Jul 11, 2014 | 82.95 | 84.70 | 82.89 | 84.55 | 427,993 | +0.71(+0.84%) |
Jul 10, 2014 | 82.35 | 84.07 | 81.81 | 83.84 | 954,519 | +0.63(+0.76%) |
Jul 09, 2014 | 82.98 | 83.45 | 82.35 | 83.21 | 702,167 | +0.42(+0.50%) |
Jul 08, 2014 | 84.58 | 84.58 | 82.66 | 82.79 | 985,144 | -2.27(-2.67%) |
Jul 07, 2014 | 85.74 | 86.27 | 84.91 | 85.06 | 360,657 | -0.88(-1.03%) |
Jul 03, 2014 | 85.19 | 85.94 | 85.94 | 85.94 | 613,906 | +0.78(+0.92%) |
Jul 02, 2014 | 87.13 | 87.60 | 84.83 | 85.16 | 490,711 | -0.34(-0.40%) |