Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 79.56 | 79.69 | 78.60 | 78.83 | 26,016 | -0.64(-0.80%) |
Sep 29, 2014 | 79.31 | 79.85 | 78.83 | 79.47 | 30,335 | -0.22(-0.28%) |
Sep 26, 2014 | 79.53 | 80.55 | 79.21 | 79.69 | 49,745 | +0.16(+0.20%) |
Sep 25, 2014 | 80.96 | 80.99 | 79.21 | 79.53 | 18,681 | -1.28(-1.58%) |
Sep 24, 2014 | 80.36 | 80.90 | 78.89 | 80.80 | 61,174 | +0.35(+0.44%) |
Sep 23, 2014 | 80.49 | 81.08 | 80.14 | 80.45 | 47,849 | +0.00(+0.00%) |
Sep 22, 2014 | 82.40 | 82.40 | 80.04 | 80.45 | 19,046 | -1.79(-2.17%) |
Sep 19, 2014 | 83.16 | 83.16 | 81.89 | 82.24 | 14,239 | -0.38(-0.46%) |
Sep 18, 2014 | 84.03 | 84.03 | 82.37 | 82.62 | 22,954 | -0.77(-0.92%) |
Sep 17, 2014 | 83.74 | 83.74 | 82.91 | 83.39 | 15,063 | +0.06(+0.08%) |
Sep 16, 2014 | 82.30 | 83.58 | 82.22 | 83.32 | 22,115 | +1.05(+1.28%) |
Sep 15, 2014 | 82.37 | 82.62 | 81.00 | 82.27 | 20,508 | +0.03(+0.04%) |
Sep 12, 2014 | 83.96 | 83.96 | 82.13 | 82.24 | 20,003 | -1.56(-1.86%) |
Sep 11, 2014 | 83.71 | 83.90 | 83.55 | 83.80 | 28,523 | -0.19(-0.23%) |
Sep 10, 2014 | 84.34 | 84.34 | 83.52 | 83.99 | 20,468 | -0.13(-0.15%) |
Sep 09, 2014 | 84.66 | 84.95 | 83.80 | 84.12 | 20,245 | -0.45(-0.53%) |
Sep 08, 2014 | 85.59 | 85.59 | 84.09 | 84.57 | 19,531 | -0.99(-1.16%) |
Sep 05, 2014 | 85.62 | 85.62 | 85.21 | 85.56 | 13,657 | +0.26(+0.30%) |
Sep 04, 2014 | 86.39 | 86.39 | 85.17 | 85.30 | 9,626 | -1.02(-1.18%) |
Sep 03, 2014 | 86.61 | 86.80 | 86.10 | 86.32 | 15,416 | +0.00(+0.00%) |
Sep 02, 2014 | 87.37 | 87.47 | 86.00 | 86.32 | 10,438 | -0.80(-0.92%) |
Aug 29, 2014 | 88.01 | 87.12 | 87.12 | 87.12 | 36,533 | -0.26(-0.29%) |
Aug 28, 2014 | 87.47 | 87.82 | 86.99 | 87.37 | 11,081 | -0.16(-0.18%) |
Aug 27, 2014 | 87.69 | 87.69 | 87.28 | 87.53 | 9,077 | -0.10(-0.11%) |
Aug 26, 2014 | 87.82 | 88.11 | 87.63 | 87.63 | 15,384 | +0.10(+0.11%) |
Aug 25, 2014 | 86.35 | 87.63 | 86.35 | 87.53 | 20,175 | +1.18(+1.37%) |
Aug 22, 2014 | 86.86 | 86.86 | 86.03 | 86.35 | 11,963 | -0.32(-0.37%) |
Aug 21, 2014 | 86.74 | 86.74 | 85.97 | 86.67 | 10,872 | +0.45(+0.52%) |
Aug 20, 2014 | 86.19 | 86.19 | 85.68 | 86.23 | 13,934 | +0.47(+0.55%) |
Aug 19, 2014 | 85.32 | 86.01 | 85.08 | 85.76 | 20,303 | +0.88(+1.04%) |
Aug 18, 2014 | 85.60 | 85.60 | 84.78 | 84.88 | 11,349 | -0.16(-0.18%) |
Aug 15, 2014 | 84.41 | 85.16 | 84.41 | 85.03 | 17,910 | +0.82(+0.97%) |
Aug 14, 2014 | 84.00 | 84.94 | 84.00 | 84.22 | 21,895 | +0.50(+0.60%) |
Aug 13, 2014 | 83.90 | 84.25 | 83.46 | 83.72 | 14,361 | +0.19(+0.23%) |
Aug 12, 2014 | 84.44 | 84.69 | 83.37 | 83.53 | 8,665 | -0.91(-1.08%) |
Aug 11, 2014 | 84.25 | 85.19 | 84.16 | 84.44 | 17,024 | +1.13(+1.36%) |
Aug 08, 2014 | 82.71 | 83.34 | 82.53 | 83.31 | 7,498 | +0.88(+1.07%) |
Aug 07, 2014 | 83.90 | 84.12 | 82.30 | 82.43 | 24,395 | -1.16(-1.39%) |
Aug 06, 2014 | 84.06 | 84.15 | 82.37 | 83.59 | 15,482 | -0.75(-0.89%) |
Aug 05, 2014 | 85.44 | 85.44 | 83.68 | 84.34 | 22,813 | -1.44(-1.68%) |
Aug 04, 2014 | 84.12 | 85.79 | 83.37 | 85.79 | 15,149 | +1.66(+1.98%) |
Aug 01, 2014 | 84.59 | 84.59 | 82.81 | 84.12 | 20,119 | -0.53(-0.63%) |
Jul 31, 2014 | 85.60 | 85.60 | 83.65 | 84.66 | 24,097 | -1.41(-1.64%) |
Jul 30, 2014 | 86.48 | 86.48 | 85.57 | 86.07 | 15,343 | -0.09(-0.11%) |
Jul 29, 2014 | 86.38 | 86.60 | 85.97 | 86.16 | 9,825 | -0.38(-0.44%) |
Jul 28, 2014 | 86.85 | 86.85 | 85.85 | 86.54 | 15,580 | -0.32(-0.37%) |
Jul 25, 2014 | 87.39 | 87.39 | 86.54 | 86.86 | 11,768 | -0.53(-0.61%) |
Jul 24, 2014 | 87.14 | 87.76 | 87.14 | 87.39 | 17,644 | +0.13(+0.14%) |
Jul 23, 2014 | 87.48 | 87.79 | 87.07 | 87.26 | 22,267 | +0.16(+0.18%) |
Jul 22, 2014 | 87.58 | 87.61 | 86.95 | 87.10 | 26,792 | -0.13(-0.14%) |
Jul 21, 2014 | 87.20 | 87.23 | 86.67 | 87.23 | 16,369 | +0.00(+0.00%) |
Jul 18, 2014 | 87.10 | 87.36 | 86.79 | 87.23 | 7,758 | +0.19(+0.22%) |
Jul 17, 2014 | 87.70 | 87.86 | 86.54 | 87.04 | 13,731 | -0.53(-0.61%) |
Jul 16, 2014 | 87.07 | 87.58 | 87.07 | 87.58 | 17,335 | +0.53(+0.61%) |
Jul 15, 2014 | 87.73 | 87.73 | 87.01 | 87.05 | 15,659 | -0.66(-0.75%) |
Jul 14, 2014 | 87.73 | 87.73 | 87.23 | 87.70 | 8,196 | +0.35(+0.40%) |
Jul 11, 2014 | 87.42 | 87.42 | 85.95 | 87.36 | 23,111 | +0.03(+0.04%) |
Jul 10, 2014 | 87.04 | 87.67 | 86.67 | 87.32 | 14,319 | -0.63(-0.71%) |
Jul 09, 2014 | 87.70 | 88.01 | 87.29 | 87.95 | 17,936 | +0.09(+0.11%) |
Jul 08, 2014 | 88.64 | 88.64 | 87.07 | 87.86 | 20,172 | -0.78(-0.88%) |
Jul 07, 2014 | 89.14 | 89.14 | 88.27 | 88.64 | 17,528 | -0.56(-0.63%) |
Jul 03, 2014 | 88.92 | 89.21 | 89.21 | 89.21 | 13,831 | +0.28(+0.32%) |
Jul 02, 2014 | 89.74 | 89.74 | 87.89 | 88.92 | 20,299 | -0.22(-0.25%) |