Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 78.36 | 78.92 | 76.61 | 76.89 | 10,690,216 | -1.20(-1.54%) |
Sep 29, 2014 | 77.31 | 78.36 | 76.84 | 78.09 | 9,314,740 | -0.14(-0.17%) |
Sep 26, 2014 | 76.63 | 78.35 | 76.25 | 78.23 | 8,403,348 | +1.85(+2.43%) |
Sep 25, 2014 | 78.17 | 78.20 | 75.89 | 76.37 | 9,733,892 | -0.80(-1.04%) |
Sep 24, 2014 | 77.28 | 77.71 | 75.84 | 77.18 | 8,918,732 | -0.02(-0.02%) |
Sep 23, 2014 | 76.98 | 77.93 | 76.56 | 77.19 | 6,577,473 | +0.28(+0.36%) |
Sep 22, 2014 | 78.06 | 78.06 | 76.55 | 76.91 | 7,466,802 | -1.13(-1.44%) |
Sep 19, 2014 | 79.07 | 79.53 | 78.04 | 78.04 | 12,596,526 | -0.95(-1.21%) |
Sep 18, 2014 | 78.47 | 79.35 | 78.12 | 78.99 | 8,619,766 | +0.88(+1.12%) |
Sep 17, 2014 | 79.70 | 80.01 | 77.95 | 78.11 | 10,834,439 | -1.25(-1.57%) |
Sep 16, 2014 | 77.78 | 80.03 | 77.77 | 79.36 | 8,829,960 | +1.44(+1.85%) |
Sep 15, 2014 | 77.15 | 78.33 | 77.05 | 77.92 | 7,591,741 | +0.63(+0.81%) |
Sep 12, 2014 | 78.43 | 78.70 | 77.19 | 77.29 | 9,770,096 | -1.69(-2.13%) |
Sep 11, 2014 | 78.05 | 79.32 | 77.88 | 78.98 | 7,701,453 | +0.14(+0.17%) |
Sep 10, 2014 | 78.69 | 78.96 | 77.69 | 78.84 | 7,555,405 | +0.23(+0.29%) |
Sep 09, 2014 | 79.14 | 79.71 | 78.08 | 78.61 | 8,228,091 | -0.39(-0.50%) |
Sep 08, 2014 | 80.09 | 80.14 | 78.46 | 79.01 | 9,267,061 | -1.72(-2.13%) |
Sep 05, 2014 | 80.17 | 80.74 | 79.44 | 80.72 | 7,903,259 | +0.85(+1.06%) |
Sep 04, 2014 | 81.84 | 81.86 | 79.46 | 79.88 | 9,801,133 | -1.91(-2.34%) |
Sep 03, 2014 | 81.70 | 83.12 | 81.74 | 81.79 | 6,082,391 | +0.08(+0.10%) |
Sep 02, 2014 | 82.89 | 82.91 | 81.30 | 81.70 | 8,264,727 | -1.19(-1.44%) |
Aug 29, 2014 | 83.39 | 82.90 | 82.90 | 82.90 | 6,076,791 | -0.09(-0.11%) |
Aug 28, 2014 | 83.50 | 83.50 | 82.88 | 82.99 | 4,667,025 | -0.66(-0.79%) |
Aug 27, 2014 | 83.98 | 84.38 | 83.26 | 83.65 | 5,760,390 | +0.02(+0.02%) |
Aug 26, 2014 | 83.43 | 84.28 | 83.38 | 83.64 | 6,408,509 | +0.60(+0.73%) |
Aug 25, 2014 | 82.62 | 83.25 | 82.36 | 83.04 | 5,969,765 | +0.90(+1.09%) |
Aug 22, 2014 | 82.16 | 82.65 | 81.41 | 82.14 | 5,525,511 | -0.31(-0.37%) |
Aug 21, 2014 | 82.84 | 82.86 | 82.04 | 82.45 | 6,163,083 | -0.31(-0.37%) |
Aug 20, 2014 | 82.76 | 82.89 | 81.90 | 82.76 | 6,142,316 | +0.32(+0.39%) |
Aug 19, 2014 | 82.17 | 82.61 | 81.70 | 82.43 | 8,268,215 | +0.96(+1.18%) |
Aug 18, 2014 | 82.31 | 82.49 | 81.10 | 81.47 | 10,366,648 | +1.21(+1.51%) |
Aug 15, 2014 | 80.08 | 80.52 | 79.40 | 80.26 | 7,064,999 | +0.47(+0.59%) |
Aug 14, 2014 | 81.33 | 81.63 | 79.52 | 79.79 | 7,775,340 | -1.29(-1.59%) |
Aug 13, 2014 | 81.88 | 82.30 | 80.92 | 81.08 | 5,700,668 | -0.19(-0.23%) |
Aug 12, 2014 | 82.08 | 82.35 | 81.00 | 81.27 | 6,139,211 | -1.01(-1.23%) |
Aug 11, 2014 | 82.09 | 83.13 | 81.75 | 82.27 | 7,107,822 | +0.63(+0.77%) |
Aug 08, 2014 | 80.80 | 81.72 | 80.76 | 81.65 | 5,533,760 | +1.03(+1.28%) |
Aug 07, 2014 | 81.34 | 81.83 | 80.31 | 80.62 | 6,176,452 | -0.42(-0.52%) |
Aug 06, 2014 | 80.19 | 82.04 | 80.08 | 81.04 | 7,105,399 | +0.37(+0.46%) |
Aug 05, 2014 | 82.03 | 82.09 | 80.12 | 80.67 | 9,215,120 | -1.95(-2.36%) |
Aug 04, 2014 | 81.39 | 82.91 | 81.00 | 82.62 | 7,583,023 | +1.30(+1.59%) |
Aug 01, 2014 | 81.26 | 82.18 | 80.49 | 81.33 | 8,025,115 | -0.33(-0.41%) |
Jul 31, 2014 | 82.55 | 82.82 | 81.32 | 81.66 | 10,032,897 | -1.42(-1.70%) |
Jul 30, 2014 | 84.02 | 84.35 | 82.76 | 83.07 | 7,633,344 | -0.64(-0.76%) |
Jul 29, 2014 | 84.53 | 84.84 | 83.71 | 83.71 | 5,289,786 | -0.58(-0.69%) |
Jul 28, 2014 | 84.32 | 84.58 | 83.55 | 84.29 | 6,386,007 | +0.08(+0.10%) |
Jul 25, 2014 | 84.94 | 85.05 | 84.13 | 84.21 | 7,748,630 | -0.99(-1.17%) |
Jul 24, 2014 | 84.60 | 85.35 | 84.54 | 85.21 | 6,305,903 | +0.75(+0.88%) |
Jul 23, 2014 | 85.57 | 85.57 | 84.32 | 84.46 | 6,289,234 | -0.98(-1.15%) |
Jul 22, 2014 | 85.69 | 86.00 | 85.33 | 85.44 | 5,540,068 | +0.28(+0.33%) |
Jul 21, 2014 | 84.66 | 85.86 | 84.65 | 85.16 | 5,875,254 | +0.51(+0.61%) |
Jul 18, 2014 | 85.51 | 85.62 | 83.45 | 84.65 | 12,024,484 | -1.72(-1.99%) |
Jul 17, 2014 | 87.13 | 87.13 | 85.88 | 86.37 | 7,093,832 | -0.93(-1.07%) |
Jul 16, 2014 | 86.64 | 87.31 | 86.12 | 87.30 | 7,039,225 | +1.07(+1.24%) |
Jul 15, 2014 | 86.22 | 87.20 | 85.54 | 86.23 | 8,591,390 | -1.12(-1.28%) |
Jul 14, 2014 | 86.50 | 87.44 | 86.43 | 87.34 | 6,844,227 | +0.93(+1.08%) |
Jul 11, 2014 | 86.87 | 86.98 | 85.98 | 86.41 | 6,414,058 | -0.53(-0.61%) |
Jul 10, 2014 | 87.27 | 87.68 | 86.49 | 86.94 | 6,785,672 | -1.18(-1.33%) |
Jul 09, 2014 | 88.35 | 88.38 | 87.50 | 88.11 | 8,985,561 | +0.16(+0.18%) |
Jul 08, 2014 | 88.18 | 88.41 | 87.57 | 87.95 | 8,547,277 | -0.51(-0.58%) |
Jul 07, 2014 | 88.40 | 88.62 | 87.92 | 88.47 | 6,487,524 | -0.05(-0.06%) |
Jul 03, 2014 | 88.70 | 88.52 | 88.52 | 88.52 | 4,744,075 | -0.17(-0.20%) |
Jul 02, 2014 | 88.88 | 89.08 | 88.29 | 88.69 | 5,730,418 | -0.09(-0.10%) |