Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 81.95 | 82.30 | 79.97 | 80.61 | 3,179,148 | -1.62(-1.96%) |
Sep 29, 2014 | 81.55 | 82.50 | 80.87 | 82.22 | 2,188,163 | +0.03(+0.04%) |
Sep 26, 2014 | 81.26 | 82.47 | 81.20 | 82.19 | 1,505,666 | +0.85(+1.04%) |
Sep 25, 2014 | 82.04 | 82.21 | 81.18 | 81.34 | 2,316,887 | -0.70(-0.85%) |
Sep 24, 2014 | 82.04 | 82.77 | 81.03 | 82.04 | 3,096,230 | -0.02(-0.02%) |
Sep 23, 2014 | 82.13 | 83.12 | 81.87 | 82.06 | 2,018,372 | -0.23(-0.28%) |
Sep 22, 2014 | 83.07 | 83.27 | 81.98 | 82.29 | 3,387,439 | -1.04(-1.25%) |
Sep 19, 2014 | 84.00 | 84.27 | 83.16 | 83.33 | 3,589,449 | -0.19(-0.23%) |
Sep 18, 2014 | 84.99 | 84.99 | 83.35 | 83.52 | 2,666,200 | -1.00(-1.18%) |
Sep 17, 2014 | 85.14 | 85.17 | 84.10 | 84.52 | 1,768,337 | -0.24(-0.28%) |
Sep 16, 2014 | 83.93 | 85.38 | 83.55 | 84.76 | 2,196,763 | +1.03(+1.24%) |
Sep 15, 2014 | 82.67 | 84.19 | 82.66 | 83.73 | 2,820,486 | +0.85(+1.03%) |
Sep 12, 2014 | 83.84 | 84.05 | 82.67 | 82.87 | 2,579,698 | -1.38(-1.64%) |
Sep 11, 2014 | 83.71 | 84.46 | 83.29 | 84.26 | 1,981,570 | -0.26(-0.30%) |
Sep 10, 2014 | 84.56 | 84.71 | 83.27 | 84.51 | 2,502,673 | -0.30(-0.35%) |
Sep 09, 2014 | 85.23 | 85.73 | 84.10 | 84.81 | 3,053,931 | -0.22(-0.26%) |
Sep 08, 2014 | 85.71 | 85.71 | 84.32 | 85.03 | 2,308,277 | -1.06(-1.23%) |
Sep 05, 2014 | 85.14 | 86.12 | 84.56 | 86.09 | 2,208,888 | +0.72(+0.84%) |
Sep 04, 2014 | 85.72 | 86.73 | 84.82 | 85.37 | 2,838,874 | -0.51(-0.60%) |
Sep 03, 2014 | 86.34 | 86.92 | 85.61 | 85.88 | 1,797,883 | +0.19(+0.22%) |
Sep 02, 2014 | 86.10 | 86.31 | 85.09 | 85.70 | 2,361,761 | -0.49(-0.56%) |
Aug 29, 2014 | 85.42 | 86.18 | 86.18 | 86.18 | 1,642,338 | +0.78(+0.91%) |
Aug 28, 2014 | 85.22 | 85.59 | 84.92 | 85.41 | 1,113,261 | +0.19(+0.22%) |
Aug 27, 2014 | 85.46 | 85.76 | 84.84 | 85.22 | 1,442,657 | -0.25(-0.29%) |
Aug 26, 2014 | 85.73 | 86.29 | 85.44 | 85.47 | 1,587,235 | +0.09(+0.10%) |
Aug 25, 2014 | 84.72 | 85.67 | 84.45 | 85.38 | 1,620,032 | +1.15(+1.37%) |
Aug 22, 2014 | 84.88 | 84.88 | 83.69 | 84.23 | 2,176,937 | -1.07(-1.26%) |
Aug 21, 2014 | 84.84 | 85.49 | 84.59 | 85.30 | 1,733,900 | +0.57(+0.67%) |
Aug 20, 2014 | 84.61 | 84.99 | 84.28 | 84.73 | 1,615,542 | +0.10(+0.12%) |
Aug 19, 2014 | 83.67 | 84.85 | 83.56 | 84.63 | 2,138,978 | +1.18(+1.41%) |
Aug 18, 2014 | 84.57 | 84.77 | 82.70 | 83.45 | 2,768,594 | -0.85(-1.01%) |
Aug 15, 2014 | 83.39 | 84.37 | 83.39 | 84.31 | 3,544,838 | +1.17(+1.40%) |
Aug 14, 2014 | 84.56 | 84.78 | 82.93 | 83.14 | 2,879,573 | -1.36(-1.60%) |
Aug 13, 2014 | 84.80 | 85.02 | 84.40 | 84.49 | 2,300,000 | +0.08(+0.09%) |
Aug 12, 2014 | 84.98 | 85.29 | 84.10 | 84.42 | 1,647,832 | -0.95(-1.11%) |
Aug 11, 2014 | 85.54 | 86.10 | 85.30 | 85.36 | 1,839,736 | +0.19(+0.22%) |
Aug 08, 2014 | 83.68 | 85.10 | 83.57 | 85.18 | 2,855,909 | +1.77(+2.13%) |
Aug 07, 2014 | 84.54 | 84.88 | 83.16 | 83.40 | 2,609,425 | -0.79(-0.94%) |
Aug 06, 2014 | 83.65 | 85.01 | 83.65 | 84.20 | 2,361,781 | +0.15(+0.18%) |
Aug 05, 2014 | 85.42 | 85.48 | 83.62 | 84.04 | 3,715,789 | -1.58(-1.84%) |
Aug 04, 2014 | 83.50 | 85.71 | 83.50 | 85.62 | 2,428,106 | +2.08(+2.49%) |
Aug 01, 2014 | 84.09 | 84.27 | 82.66 | 83.54 | 3,663,936 | -0.84(-0.99%) |
Jul 31, 2014 | 85.58 | 85.67 | 83.96 | 84.37 | 4,256,192 | -1.76(-2.05%) |
Jul 30, 2014 | 88.65 | 89.08 | 85.13 | 86.14 | 5,701,997 | +1.39(+1.64%) |
Jul 29, 2014 | 85.05 | 85.35 | 84.68 | 84.75 | 3,043,905 | -0.35(-0.41%) |
Jul 28, 2014 | 85.12 | 85.31 | 84.53 | 85.10 | 1,949,819 | +0.02(+0.02%) |
Jul 25, 2014 | 85.56 | 85.68 | 85.01 | 85.08 | 1,410,676 | -0.79(-0.92%) |
Jul 24, 2014 | 85.29 | 86.08 | 85.13 | 85.88 | 1,766,091 | +0.49(+0.58%) |
Jul 23, 2014 | 85.31 | 85.60 | 84.93 | 85.38 | 1,825,956 | +0.31(+0.36%) |
Jul 22, 2014 | 84.96 | 85.32 | 84.62 | 85.07 | 2,676,141 | +0.41(+0.48%) |
Jul 21, 2014 | 84.07 | 85.00 | 83.98 | 84.66 | 2,561,560 | +0.51(+0.61%) |
Jul 18, 2014 | 84.07 | 84.64 | 83.92 | 84.15 | 3,271,233 | +0.23(+0.27%) |
Jul 17, 2014 | 84.19 | 85.44 | 83.86 | 83.92 | 2,948,950 | -0.66(-0.78%) |
Jul 16, 2014 | 84.07 | 85.24 | 84.07 | 84.58 | 2,498,353 | +1.18(+1.42%) |
Jul 15, 2014 | 84.22 | 84.35 | 83.14 | 83.39 | 3,058,006 | -1.18(-1.39%) |
Jul 14, 2014 | 83.95 | 84.71 | 83.95 | 84.57 | 2,691,254 | +1.17(+1.40%) |
Jul 11, 2014 | 83.03 | 83.97 | 83.03 | 83.40 | 1,959,057 | -0.56(-0.67%) |
Jul 10, 2014 | 83.84 | 84.22 | 83.17 | 83.97 | 3,507,452 | -0.45(-0.54%) |
Jul 09, 2014 | 84.49 | 85.13 | 83.89 | 84.42 | 3,859,981 | +0.06(+0.07%) |
Jul 08, 2014 | 84.36 | 85.35 | 84.22 | 84.36 | 2,962,759 | -0.20(-0.24%) |
Jul 07, 2014 | 84.94 | 85.33 | 84.27 | 84.56 | 2,165,836 | -0.62(-0.73%) |
Jul 03, 2014 | 84.84 | 85.18 | 85.18 | 85.18 | 1,760,469 | +0.43(+0.51%) |
Jul 02, 2014 | 84.56 | 85.15 | 84.39 | 84.75 | 1,975,137 | -0.16(-0.19%) |