Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 77.51 | 77.66 | 76.85 | 77.23 | 134,151 | -0.28(-0.36%) |
Sep 29, 2014 | 77.51 | 77.65 | 77.09 | 77.51 | 235,258 | -0.54(-0.69%) |
Sep 26, 2014 | 78.09 | 78.31 | 77.75 | 78.04 | 61,846 | +0.11(+0.14%) |
Sep 25, 2014 | 78.73 | 78.73 | 77.89 | 77.94 | 95,505 | -1.34(-1.69%) |
Sep 24, 2014 | 78.42 | 79.36 | 78.39 | 79.28 | 111,872 | +0.60(+0.76%) |
Sep 23, 2014 | 79.02 | 79.05 | 78.57 | 78.68 | 114,320 | -0.35(-0.45%) |
Sep 22, 2014 | 79.71 | 79.75 | 78.89 | 79.03 | 93,676 | -0.78(-0.98%) |
Sep 19, 2014 | 80.44 | 80.46 | 79.63 | 79.82 | 145,871 | -0.23(-0.29%) |
Sep 18, 2014 | 79.98 | 80.30 | 79.86 | 80.05 | 65,476 | +0.20(+0.25%) |
Sep 17, 2014 | 80.30 | 80.30 | 79.61 | 79.86 | 156,948 | -0.26(-0.33%) |
Sep 16, 2014 | 79.38 | 80.26 | 79.31 | 80.12 | 116,580 | +0.20(+0.25%) |
Sep 15, 2014 | 79.95 | 79.95 | 79.77 | 79.92 | 68,473 | -0.28(-0.35%) |
Sep 12, 2014 | 80.40 | 80.47 | 80.01 | 80.19 | 85,574 | -0.29(-0.37%) |
Sep 11, 2014 | 80.21 | 80.64 | 80.21 | 80.49 | 76,467 | -0.50(-0.61%) |
Sep 10, 2014 | 80.76 | 81.05 | 80.55 | 80.99 | 62,404 | +0.04(+0.05%) |
Sep 09, 2014 | 81.14 | 81.14 | 80.65 | 80.95 | 77,673 | -0.29(-0.36%) |
Sep 08, 2014 | 81.77 | 81.96 | 81.08 | 81.24 | 107,639 | -1.05(-1.28%) |
Sep 05, 2014 | 82.05 | 82.32 | 81.81 | 82.30 | 67,809 | +0.25(+0.30%) |
Sep 04, 2014 | 82.46 | 82.70 | 81.89 | 82.05 | 71,160 | -0.49(-0.59%) |
Sep 03, 2014 | 82.78 | 82.78 | 82.42 | 82.54 | 170,178 | +0.34(+0.41%) |
Sep 02, 2014 | 82.57 | 82.57 | 81.98 | 82.20 | 166,236 | -0.20(-0.24%) |
Aug 29, 2014 | 82.62 | 82.39 | 82.39 | 82.39 | 56,546 | +0.05(+0.06%) |
Aug 28, 2014 | 82.48 | 82.55 | 82.24 | 82.34 | 56,845 | -0.60(-0.72%) |
Aug 27, 2014 | 82.61 | 82.94 | 82.61 | 82.94 | 84,095 | +0.35(+0.42%) |
Aug 26, 2014 | 82.55 | 82.71 | 82.38 | 82.59 | 50,093 | +0.21(+0.26%) |
Aug 25, 2014 | 82.31 | 82.46 | 82.14 | 82.38 | 80,457 | +0.33(+0.40%) |
Aug 22, 2014 | 81.97 | 82.15 | 81.79 | 82.05 | 72,613 | -0.01(-0.01%) |
Aug 21, 2014 | 81.86 | 82.11 | 81.86 | 82.06 | 54,002 | +0.28(+0.34%) |
Aug 20, 2014 | 81.64 | 81.90 | 81.48 | 81.78 | 130,611 | -0.49(-0.60%) |
Aug 19, 2014 | 82.01 | 82.27 | 81.99 | 82.27 | 68,879 | +0.45(+0.55%) |
Aug 18, 2014 | 81.75 | 81.82 | 81.45 | 81.81 | 77,815 | +0.51(+0.63%) |
Aug 15, 2014 | 81.50 | 81.60 | 80.99 | 81.30 | 58,372 | -0.12(-0.15%) |
Aug 14, 2014 | 81.18 | 81.42 | 81.18 | 81.42 | 53,285 | +0.66(+0.82%) |
Aug 13, 2014 | 80.88 | 80.96 | 80.64 | 80.76 | 91,501 | +0.25(+0.31%) |
Aug 12, 2014 | 80.49 | 80.59 | 80.34 | 80.51 | 51,452 | -0.08(-0.10%) |
Aug 11, 2014 | 80.33 | 80.72 | 80.26 | 80.59 | 48,517 | +0.81(+1.01%) |
Aug 08, 2014 | 79.33 | 79.83 | 79.16 | 79.79 | 116,399 | +0.27(+0.34%) |
Aug 07, 2014 | 80.04 | 80.28 | 79.20 | 79.52 | 65,180 | -0.64(-0.80%) |
Aug 06, 2014 | 79.83 | 80.16 | 79.22 | 80.16 | 139,806 | +0.05(+0.06%) |
Aug 05, 2014 | 80.74 | 80.98 | 79.89 | 80.11 | 156,633 | -1.22(-1.51%) |
Aug 04, 2014 | 81.36 | 81.44 | 80.74 | 81.34 | 73,649 | +0.59(+0.73%) |
Aug 01, 2014 | 80.96 | 81.44 | 80.66 | 80.74 | 147,424 | -0.46(-0.57%) |
Jul 31, 2014 | 81.90 | 81.92 | 81.15 | 81.21 | 119,468 | -1.40(-1.69%) |
Jul 30, 2014 | 82.75 | 82.87 | 82.32 | 82.61 | 69,662 | -0.29(-0.35%) |
Jul 29, 2014 | 83.40 | 83.42 | 82.85 | 82.89 | 83,036 | -0.44(-0.53%) |
Jul 28, 2014 | 83.26 | 83.39 | 82.88 | 83.34 | 207,471 | -0.04(-0.05%) |
Jul 25, 2014 | 83.47 | 83.59 | 83.17 | 83.37 | 67,124 | +0.02(+0.02%) |
Jul 24, 2014 | 83.54 | 83.60 | 83.34 | 83.36 | 39,820 | -0.05(-0.05%) |
Jul 23, 2014 | 83.45 | 83.56 | 83.23 | 83.40 | 65,591 | +0.20(+0.24%) |
Jul 22, 2014 | 83.01 | 83.40 | 83.01 | 83.20 | 133,219 | +0.39(+0.47%) |
Jul 21, 2014 | 82.64 | 82.83 | 82.35 | 82.81 | 84,135 | -0.18(-0.22%) |
Jul 18, 2014 | 82.50 | 83.02 | 82.38 | 82.99 | 45,893 | +0.58(+0.71%) |
Jul 17, 2014 | 82.88 | 83.15 | 82.32 | 82.41 | 50,448 | -0.69(-0.83%) |
Jul 16, 2014 | 83.13 | 83.25 | 82.96 | 83.10 | 183,889 | +0.33(+0.40%) |
Jul 15, 2014 | 83.10 | 83.14 | 82.31 | 82.76 | 113,619 | -0.32(-0.39%) |
Jul 14, 2014 | 83.09 | 83.27 | 82.99 | 83.09 | 62,532 | +0.39(+0.48%) |
Jul 11, 2014 | 82.84 | 82.84 | 82.45 | 82.69 | 64,748 | -0.21(-0.26%) |
Jul 10, 2014 | 82.51 | 82.96 | 82.27 | 82.91 | 59,511 | -0.78(-0.93%) |
Jul 09, 2014 | 83.20 | 83.71 | 83.20 | 83.69 | 82,832 | +0.08(+0.10%) |
Jul 08, 2014 | 84.10 | 84.26 | 83.25 | 83.61 | 112,909 | -0.66(-0.78%) |
Jul 07, 2014 | 84.35 | 84.35 | 84.16 | 84.26 | 318,496 | -0.65(-0.76%) |
Jul 03, 2014 | 84.59 | 84.91 | 84.91 | 84.91 | 50,971 | +0.42(+0.50%) |
Jul 02, 2014 | 84.42 | 84.49 | 84.27 | 84.49 | 71,834 | +0.13(+0.15%) |