Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 80.37 | 81.58 | 80.23 | 80.53 | 3,230,106 | -0.12(-0.15%) |
Sep 29, 2014 | 78.19 | 80.81 | 78.14 | 80.65 | 2,585,810 | +1.59(+2.01%) |
Sep 26, 2014 | 77.93 | 79.13 | 77.74 | 79.06 | 2,768,920 | +1.10(+1.41%) |
Sep 25, 2014 | 79.26 | 79.47 | 77.92 | 77.96 | 2,292,979 | -1.69(-2.12%) |
Sep 24, 2014 | 78.55 | 80.22 | 78.47 | 79.65 | 2,292,174 | +1.17(+1.49%) |
Sep 23, 2014 | 78.73 | 79.21 | 78.47 | 78.48 | 1,537,203 | -0.09(-0.12%) |
Sep 22, 2014 | 79.19 | 79.47 | 78.06 | 78.57 | 2,002,745 | -1.10(-1.38%) |
Sep 19, 2014 | 79.13 | 79.82 | 78.88 | 79.67 | 3,370,522 | +0.98(+1.24%) |
Sep 18, 2014 | 77.67 | 78.72 | 77.51 | 78.70 | 1,350,935 | +1.24(+1.60%) |
Sep 17, 2014 | 76.82 | 77.80 | 76.80 | 77.46 | 1,687,919 | +0.49(+0.63%) |
Sep 16, 2014 | 76.87 | 77.05 | 76.67 | 76.97 | 1,553,606 | +0.15(+0.19%) |
Sep 15, 2014 | 77.17 | 77.32 | 76.41 | 76.83 | 1,366,411 | -0.34(-0.44%) |
Sep 12, 2014 | 77.92 | 78.19 | 77.02 | 77.17 | 2,682,254 | -1.07(-1.37%) |
Sep 11, 2014 | 77.51 | 78.43 | 77.42 | 78.24 | 1,582,004 | +0.53(+0.69%) |
Sep 10, 2014 | 76.92 | 77.82 | 76.74 | 77.71 | 1,728,297 | +1.04(+1.35%) |
Sep 09, 2014 | 77.04 | 77.18 | 76.51 | 76.67 | 988,350 | -0.65(-0.84%) |
Sep 08, 2014 | 76.79 | 77.71 | 76.69 | 77.32 | 1,214,682 | +0.17(+0.21%) |
Sep 05, 2014 | 75.70 | 77.17 | 75.56 | 77.16 | 1,616,239 | +1.58(+2.09%) |
Sep 04, 2014 | 76.19 | 76.19 | 75.46 | 75.58 | 1,339,599 | +0.13(+0.17%) |
Sep 03, 2014 | 76.27 | 76.41 | 75.34 | 75.45 | 1,759,913 | -0.70(-0.92%) |
Sep 02, 2014 | 76.58 | 76.85 | 76.01 | 76.15 | 1,555,746 | -0.28(-0.36%) |
Aug 29, 2014 | 76.84 | 76.42 | 76.42 | 76.42 | 1,379,271 | -0.17(-0.22%) |
Aug 28, 2014 | 75.88 | 76.81 | 75.88 | 76.59 | 1,905,610 | +0.64(+0.85%) |
Aug 27, 2014 | 76.21 | 76.26 | 75.50 | 75.94 | 1,999,553 | +0.02(+0.02%) |
Aug 26, 2014 | 76.17 | 76.83 | 75.91 | 75.93 | 1,905,506 | -0.24(-0.31%) |
Aug 25, 2014 | 76.46 | 76.66 | 74.97 | 76.16 | 3,832,540 | -0.62(-0.80%) |
Aug 22, 2014 | 78.36 | 79.75 | 75.44 | 76.78 | 5,608,026 | -2.06(-2.61%) |
Aug 21, 2014 | 78.23 | 78.91 | 77.89 | 78.84 | 1,848,641 | +0.50(+0.63%) |
Aug 20, 2014 | 78.29 | 78.54 | 77.66 | 78.34 | 1,517,968 | -0.11(-0.14%) |
Aug 19, 2014 | 77.49 | 78.63 | 77.49 | 78.45 | 1,756,882 | +0.88(+1.14%) |
Aug 18, 2014 | 77.38 | 77.79 | 77.11 | 77.57 | 1,536,171 | +0.65(+0.85%) |
Aug 15, 2014 | 77.40 | 77.96 | 76.41 | 76.92 | 3,398,098 | -0.08(-0.10%) |
Aug 14, 2014 | 76.70 | 77.06 | 76.43 | 77.00 | 1,186,154 | +0.39(+0.51%) |
Aug 13, 2014 | 75.70 | 76.85 | 75.35 | 76.61 | 1,372,419 | +1.24(+1.65%) |
Aug 12, 2014 | 75.00 | 75.47 | 74.72 | 75.36 | 1,295,347 | +0.21(+0.28%) |
Aug 11, 2014 | 75.06 | 75.59 | 74.69 | 75.15 | 567,168 | +0.39(+0.52%) |
Aug 08, 2014 | 74.35 | 74.86 | 73.97 | 74.77 | 811,679 | +0.50(+0.67%) |
Aug 07, 2014 | 74.55 | 75.12 | 74.03 | 74.27 | 800,190 | -0.11(-0.15%) |
Aug 06, 2014 | 73.86 | 74.56 | 73.60 | 74.38 | 945,810 | +0.47(+0.63%) |
Aug 05, 2014 | 74.34 | 74.68 | 73.69 | 73.91 | 891,963 | -0.52(-0.70%) |
Aug 04, 2014 | 74.07 | 74.57 | 73.74 | 74.44 | 936,918 | +0.42(+0.57%) |
Aug 01, 2014 | 73.19 | 75.47 | 73.19 | 74.01 | 1,334,859 | -1.30(-1.72%) |
Jul 31, 2014 | 76.27 | 76.43 | 75.23 | 75.31 | 1,781,904 | -1.21(-1.58%) |
Jul 30, 2014 | 76.34 | 76.75 | 75.79 | 76.52 | 1,018,386 | +0.56(+0.74%) |
Jul 29, 2014 | 76.25 | 76.71 | 75.81 | 75.96 | 1,228,184 | -0.16(-0.21%) |
Jul 28, 2014 | 75.81 | 76.33 | 75.50 | 76.12 | 577,020 | +0.19(+0.25%) |
Jul 25, 2014 | 75.65 | 76.11 | 75.56 | 75.93 | 558,883 | +0.05(+0.06%) |
Jul 24, 2014 | 75.39 | 76.34 | 75.33 | 75.88 | 1,474,255 | +0.51(+0.68%) |
Jul 23, 2014 | 75.31 | 75.61 | 75.05 | 75.36 | 902,676 | -0.09(-0.12%) |
Jul 22, 2014 | 75.04 | 76.21 | 75.03 | 75.46 | 1,081,467 | +0.64(+0.86%) |
Jul 21, 2014 | 75.02 | 75.27 | 74.26 | 74.81 | 1,205,429 | -0.45(-0.60%) |
Jul 18, 2014 | 74.65 | 75.30 | 74.23 | 75.26 | 1,206,103 | +1.05(+1.41%) |
Jul 17, 2014 | 74.53 | 74.99 | 74.17 | 74.22 | 1,295,356 | -0.69(-0.92%) |
Jul 16, 2014 | 74.64 | 75.25 | 74.61 | 74.91 | 1,054,528 | +0.33(+0.44%) |
Jul 15, 2014 | 74.78 | 75.08 | 74.38 | 74.57 | 1,228,748 | -0.15(-0.20%) |
Jul 14, 2014 | 74.31 | 74.93 | 73.95 | 74.72 | 1,015,131 | +0.81(+1.09%) |
Jul 11, 2014 | 74.13 | 74.21 | 73.66 | 73.91 | 1,137,067 | +0.03(+0.04%) |
Jul 10, 2014 | 73.60 | 74.21 | 73.55 | 73.89 | 1,173,439 | -0.59(-0.79%) |
Jul 09, 2014 | 74.74 | 75.03 | 74.17 | 74.47 | 1,004,173 | -0.08(-0.11%) |
Jul 08, 2014 | 74.23 | 74.78 | 74.23 | 74.56 | 1,734,955 | +0.11(+0.15%) |
Jul 07, 2014 | 74.51 | 75.11 | 74.06 | 74.45 | 1,518,430 | -0.93(-1.23%) |
Jul 03, 2014 | 74.43 | 75.37 | 75.37 | 75.37 | 1,130,485 | +0.85(+1.14%) |
Jul 02, 2014 | 74.16 | 74.69 | 74.11 | 74.52 | 1,009,104 | +0.02(+0.03%) |