Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 76.84 | 77.07 | 75.98 | 76.17 | 582,902 | -0.70(-0.91%) |
Sep 29, 2014 | 76.16 | 77.05 | 76.13 | 76.87 | 501,753 | -0.02(-0.03%) |
Sep 26, 2014 | 76.04 | 76.92 | 75.88 | 76.90 | 522,924 | +0.92(+1.21%) |
Sep 25, 2014 | 77.20 | 77.20 | 75.90 | 75.98 | 583,117 | -1.48(-1.91%) |
Sep 24, 2014 | 77.37 | 77.68 | 77.09 | 77.45 | 723,253 | -0.01(-0.01%) |
Sep 23, 2014 | 78.57 | 78.71 | 77.45 | 77.46 | 604,439 | -1.18(-1.50%) |
Sep 22, 2014 | 79.55 | 79.86 | 78.51 | 78.64 | 587,216 | -1.01(-1.27%) |
Sep 19, 2014 | 79.93 | 79.97 | 79.25 | 79.65 | 1,142,413 | +0.06(+0.08%) |
Sep 18, 2014 | 78.87 | 79.71 | 78.83 | 79.59 | 622,332 | +1.00(+1.28%) |
Sep 17, 2014 | 78.78 | 78.99 | 78.24 | 78.58 | 432,417 | +0.11(+0.14%) |
Sep 16, 2014 | 77.87 | 78.73 | 77.69 | 78.47 | 351,756 | +0.52(+0.67%) |
Sep 15, 2014 | 77.64 | 78.18 | 77.43 | 77.95 | 338,611 | +0.25(+0.32%) |
Sep 12, 2014 | 78.42 | 78.72 | 77.45 | 77.70 | 475,609 | -0.67(-0.86%) |
Sep 11, 2014 | 77.86 | 78.58 | 77.85 | 78.38 | 393,127 | +0.08(+0.10%) |
Sep 10, 2014 | 78.23 | 78.65 | 78.04 | 78.30 | 709,094 | +0.06(+0.07%) |
Sep 09, 2014 | 79.86 | 80.06 | 78.16 | 78.24 | 809,951 | -1.89(-2.36%) |
Sep 08, 2014 | 80.16 | 80.66 | 80.08 | 80.13 | 537,383 | -0.04(-0.05%) |
Sep 05, 2014 | 80.17 | 80.19 | 79.64 | 80.17 | 526,605 | +0.17(+0.21%) |
Sep 04, 2014 | 79.56 | 80.08 | 79.53 | 80.01 | 537,499 | +0.44(+0.56%) |
Sep 03, 2014 | 80.65 | 80.65 | 79.42 | 79.56 | 722,138 | -0.57(-0.71%) |
Sep 02, 2014 | 80.34 | 80.72 | 79.45 | 80.13 | 512,610 | -0.20(-0.25%) |
Aug 29, 2014 | 80.24 | 80.33 | 80.33 | 80.33 | 327,167 | +0.27(+0.34%) |
Aug 28, 2014 | 79.43 | 80.31 | 79.20 | 80.06 | 368,539 | +0.42(+0.53%) |
Aug 27, 2014 | 80.02 | 80.04 | 79.14 | 79.64 | 435,020 | +0.01(+0.01%) |
Aug 26, 2014 | 79.99 | 80.08 | 79.62 | 79.63 | 529,384 | -0.12(-0.15%) |
Aug 25, 2014 | 79.83 | 80.16 | 79.56 | 79.75 | 584,071 | +0.06(+0.08%) |
Aug 22, 2014 | 80.01 | 80.35 | 79.67 | 79.69 | 346,758 | -0.39(-0.48%) |
Aug 21, 2014 | 79.93 | 80.50 | 79.69 | 80.08 | 414,580 | +0.32(+0.40%) |
Aug 20, 2014 | 80.33 | 80.46 | 79.44 | 79.76 | 448,017 | -0.57(-0.71%) |
Aug 19, 2014 | 80.14 | 80.39 | 79.89 | 80.33 | 438,068 | +0.56(+0.70%) |
Aug 18, 2014 | 79.59 | 80.02 | 79.28 | 79.77 | 392,996 | +0.69(+0.87%) |
Aug 15, 2014 | 79.74 | 79.86 | 78.58 | 79.08 | 585,981 | -0.38(-0.48%) |
Aug 14, 2014 | 79.44 | 79.82 | 79.16 | 79.46 | 305,951 | -0.05(-0.06%) |
Aug 13, 2014 | 79.28 | 79.63 | 78.73 | 79.51 | 448,641 | +0.87(+1.11%) |
Aug 12, 2014 | 78.03 | 78.78 | 77.80 | 78.64 | 515,589 | +0.69(+0.88%) |
Aug 11, 2014 | 78.16 | 78.57 | 77.84 | 77.95 | 494,345 | -0.12(-0.15%) |
Aug 08, 2014 | 77.41 | 78.05 | 76.95 | 78.07 | 507,179 | +0.89(+1.15%) |
Aug 07, 2014 | 77.76 | 77.85 | 76.85 | 77.18 | 826,952 | -0.35(-0.45%) |
Aug 06, 2014 | 76.08 | 77.71 | 75.99 | 77.53 | 892,696 | +1.24(+1.63%) |
Aug 05, 2014 | 77.49 | 78.23 | 76.09 | 76.29 | 1,369,206 | -4.31(-5.35%) |
Aug 04, 2014 | 80.31 | 80.67 | 79.46 | 80.60 | 465,890 | +0.63(+0.79%) |
Aug 01, 2014 | 79.55 | 80.33 | 77.10 | 79.97 | 564,130 | +0.11(+0.14%) |
Jul 31, 2014 | 81.26 | 81.61 | 79.83 | 79.86 | 555,929 | -1.76(-2.15%) |
Jul 30, 2014 | 81.79 | 81.91 | 81.18 | 81.61 | 491,790 | +0.18(+0.22%) |
Jul 29, 2014 | 82.23 | 82.49 | 81.40 | 81.43 | 366,053 | -0.85(-1.04%) |
Jul 28, 2014 | 82.01 | 82.56 | 81.60 | 82.28 | 392,895 | +0.20(+0.24%) |
Jul 25, 2014 | 82.08 | 82.26 | 81.69 | 82.09 | 454,998 | -0.03(-0.04%) |
Jul 24, 2014 | 82.35 | 82.59 | 81.95 | 82.12 | 376,597 | -0.05(-0.06%) |
Jul 23, 2014 | 82.35 | 82.35 | 81.83 | 82.16 | 873,792 | -0.14(-0.17%) |
Jul 22, 2014 | 82.31 | 83.08 | 81.97 | 82.31 | 782,211 | +0.22(+0.27%) |
Jul 21, 2014 | 82.22 | 82.61 | 81.66 | 82.09 | 357,182 | -0.38(-0.46%) |
Jul 18, 2014 | 82.05 | 82.59 | 81.63 | 82.46 | 387,046 | +0.69(+0.84%) |
Jul 17, 2014 | 82.15 | 82.55 | 81.64 | 81.78 | 387,676 | -0.65(-0.79%) |
Jul 16, 2014 | 82.70 | 82.70 | 82.18 | 82.43 | 510,129 | -0.05(-0.06%) |
Jul 15, 2014 | 82.86 | 83.08 | 82.31 | 82.47 | 365,561 | -0.17(-0.20%) |
Jul 14, 2014 | 82.73 | 82.79 | 82.46 | 82.64 | 327,913 | +0.21(+0.25%) |
Jul 11, 2014 | 82.18 | 82.58 | 82.11 | 82.43 | 322,971 | +0.25(+0.31%) |
Jul 10, 2014 | 81.85 | 82.43 | 81.63 | 82.18 | 307,904 | -0.36(-0.43%) |
Jul 09, 2014 | 83.01 | 83.18 | 82.36 | 82.54 | 396,169 | -0.09(-0.11%) |
Jul 08, 2014 | 83.30 | 83.32 | 82.51 | 82.63 | 483,966 | -0.62(-0.74%) |
Jul 07, 2014 | 83.49 | 83.69 | 83.06 | 83.25 | 705,409 | -0.12(-0.14%) |
Jul 03, 2014 | 83.22 | 83.37 | 83.37 | 83.37 | 317,303 | +0.30(+0.36%) |
Jul 02, 2014 | 82.96 | 83.30 | 82.71 | 83.07 | 333,226 | -0.06(-0.07%) |