Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 82.00 | 82.00 | 79.29 | 79.81 | 2,752,367 | -1.56(-1.91%) |
Sep 29, 2014 | 79.02 | 81.45 | 78.83 | 81.36 | 1,755,663 | +1.45(+1.81%) |
Sep 26, 2014 | 79.29 | 80.53 | 78.91 | 79.92 | 1,536,947 | +0.44(+0.55%) |
Sep 25, 2014 | 81.77 | 81.90 | 79.29 | 79.48 | 2,038,019 | -2.02(-2.48%) |
Sep 24, 2014 | 80.76 | 82.08 | 79.48 | 81.50 | 1,637,891 | +1.08(+1.34%) |
Sep 23, 2014 | 79.78 | 81.31 | 77.98 | 80.43 | 2,255,656 | +0.29(+0.36%) |
Sep 22, 2014 | 83.86 | 84.02 | 79.88 | 80.14 | 3,219,897 | -3.79(-4.52%) |
Sep 19, 2014 | 84.55 | 84.75 | 83.43 | 83.93 | 1,737,608 | -0.30(-0.36%) |
Sep 18, 2014 | 84.53 | 84.76 | 83.42 | 84.23 | 832,107 | +0.17(+0.20%) |
Sep 17, 2014 | 83.60 | 84.73 | 83.02 | 84.06 | 1,497,543 | +0.73(+0.87%) |
Sep 16, 2014 | 80.32 | 83.97 | 80.85 | 83.33 | 2,229,324 | +2.48(+3.07%) |
Sep 15, 2014 | 81.93 | 82.33 | 80.31 | 80.85 | 2,134,130 | -1.57(-1.90%) |
Sep 12, 2014 | 83.11 | 83.48 | 81.18 | 82.41 | 2,042,616 | -0.65(-0.78%) |
Sep 11, 2014 | 82.52 | 83.97 | 82.29 | 83.06 | 2,122,335 | -0.54(-0.64%) |
Sep 10, 2014 | 83.27 | 84.03 | 82.78 | 83.60 | 1,996,509 | +0.74(+0.89%) |
Sep 09, 2014 | 83.40 | 83.97 | 82.53 | 82.86 | 2,794,185 | -0.81(-0.97%) |
Sep 08, 2014 | 83.31 | 84.00 | 82.99 | 83.67 | 2,077,073 | +0.55(+0.66%) |
Sep 05, 2014 | 81.27 | 83.15 | 80.98 | 83.12 | 2,477,485 | +1.55(+1.89%) |
Sep 04, 2014 | 83.59 | 83.70 | 80.56 | 81.57 | 5,144,005 | -2.03(-2.43%) |
Sep 03, 2014 | 82.77 | 84.69 | 82.12 | 83.61 | 8,657,485 | +1.59(+1.93%) |
Sep 02, 2014 | 80.08 | 82.75 | 80.00 | 82.02 | 4,582,529 | +1.98(+2.48%) |
Aug 29, 2014 | 78.86 | 80.04 | 80.04 | 80.04 | 4,291,581 | +1.46(+1.85%) |
Aug 28, 2014 | 77.14 | 78.84 | 77.14 | 78.58 | 3,466,979 | +0.77(+0.99%) |
Aug 27, 2014 | 76.98 | 77.92 | 76.64 | 77.81 | 2,917,519 | +0.66(+0.85%) |
Aug 26, 2014 | 77.53 | 78.08 | 77.02 | 77.16 | 2,309,596 | +0.20(+0.26%) |
Aug 25, 2014 | 75.59 | 77.53 | 75.39 | 76.96 | 2,214,712 | +1.74(+2.31%) |
Aug 22, 2014 | 74.40 | 75.48 | 74.09 | 75.22 | 1,978,810 | +0.20(+0.27%) |
Aug 21, 2014 | 74.59 | 75.48 | 73.89 | 75.02 | 2,371,024 | +0.38(+0.51%) |
Aug 20, 2014 | 74.86 | 75.16 | 74.21 | 74.64 | 1,146,540 | -0.14(-0.19%) |
Aug 19, 2014 | 74.79 | 74.93 | 74.18 | 74.78 | 1,239,605 | +0.10(+0.13%) |
Aug 18, 2014 | 73.50 | 74.77 | 72.93 | 74.68 | 2,361,030 | +1.66(+2.27%) |
Aug 15, 2014 | 73.35 | 73.55 | 72.33 | 73.03 | 1,747,143 | +0.35(+0.48%) |
Aug 14, 2014 | 72.30 | 73.20 | 71.82 | 72.68 | 1,793,710 | +0.68(+0.94%) |
Aug 13, 2014 | 71.05 | 72.00 | 70.70 | 72.00 | 1,864,637 | +1.67(+2.37%) |
Aug 12, 2014 | 71.30 | 71.48 | 70.03 | 70.33 | 2,185,021 | -0.54(-0.76%) |
Aug 11, 2014 | 71.25 | 72.45 | 70.84 | 70.87 | 1,453,200 | +0.35(+0.50%) |
Aug 08, 2014 | 70.70 | 70.77 | 69.87 | 70.52 | 1,532,062 | +0.25(+0.35%) |
Aug 07, 2014 | 70.80 | 70.90 | 70.06 | 70.27 | 2,449,971 | -0.06(-0.09%) |
Aug 06, 2014 | 69.91 | 71.70 | 69.56 | 70.33 | 2,330,395 | +0.05(+0.07%) |
Aug 05, 2014 | 71.80 | 71.85 | 69.98 | 70.28 | 3,328,257 | -1.52(-2.11%) |
Aug 04, 2014 | 70.12 | 72.48 | 70.01 | 71.80 | 2,622,469 | +1.80(+2.56%) |
Aug 01, 2014 | 69.88 | 70.81 | 66.93 | 70.01 | 4,293,497 | -0.56(-0.79%) |
Jul 31, 2014 | 72.80 | 72.84 | 69.06 | 70.56 | 4,293,890 | -2.63(-3.60%) |
Jul 30, 2014 | 75.17 | 75.27 | 73.10 | 73.20 | 1,510,073 | -1.06(-1.42%) |
Jul 29, 2014 | 74.07 | 75.11 | 73.31 | 74.25 | 1,446,670 | +0.18(+0.24%) |
Jul 28, 2014 | 74.99 | 75.23 | 73.86 | 74.07 | 1,995,866 | -1.17(-1.55%) |
Jul 25, 2014 | 75.18 | 75.75 | 74.07 | 75.24 | 2,213,979 | +0.20(+0.27%) |
Jul 24, 2014 | 76.05 | 76.14 | 74.79 | 75.04 | 2,348,182 | -0.75(-0.99%) |
Jul 23, 2014 | 74.79 | 76.25 | 74.03 | 75.79 | 2,443,268 | +1.50(+2.01%) |
Jul 22, 2014 | 72.28 | 75.00 | 72.19 | 74.29 | 2,718,171 | +1.64(+2.25%) |
Jul 21, 2014 | 72.80 | 73.18 | 71.91 | 72.66 | 1,453,013 | +0.04(+0.05%) |
Jul 18, 2014 | 70.16 | 72.80 | 69.96 | 72.62 | 2,876,166 | +2.46(+3.51%) |
Jul 17, 2014 | 70.30 | 70.75 | 70.01 | 70.16 | 2,635,495 | -0.25(-0.35%) |
Jul 16, 2014 | 70.30 | 70.84 | 70.22 | 70.40 | 2,255,570 | +0.05(+0.07%) |
Jul 15, 2014 | 71.08 | 71.48 | 70.15 | 70.35 | 2,227,608 | -1.45(-2.01%) |
Jul 14, 2014 | 71.30 | 72.59 | 71.25 | 71.80 | 2,074,928 | +0.88(+1.24%) |
Jul 11, 2014 | 70.30 | 71.07 | 69.95 | 70.92 | 948,343 | +0.50(+0.71%) |
Jul 10, 2014 | 70.84 | 71.20 | 70.01 | 70.42 | 2,737,059 | -1.68(-2.32%) |
Jul 09, 2014 | 70.22 | 72.33 | 70.21 | 72.10 | 1,728,301 | +1.54(+2.18%) |
Jul 08, 2014 | 72.12 | 72.27 | 70.25 | 70.56 | 3,865,430 | -1.74(-2.40%) |
Jul 07, 2014 | 72.40 | 73.10 | 72.08 | 72.30 | 1,440,017 | -0.02(-0.03%) |
Jul 03, 2014 | 72.11 | 72.32 | 72.32 | 72.32 | 786,978 | -0.51(-0.70%) |
Jul 02, 2014 | 72.94 | 73.57 | 71.98 | 72.83 | 2,137,298 | -0.06(-0.08%) |