Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 80.62 | 80.66 | 79.78 | 79.82 | 10,923 | -0.66(-0.82%) |
Sep 29, 2014 | 79.82 | 80.67 | 79.82 | 80.48 | 9,126 | -0.19(-0.24%) |
Sep 26, 2014 | 80.43 | 80.76 | 80.21 | 80.67 | 14,260 | +0.45(+0.56%) |
Sep 25, 2014 | 80.38 | 80.43 | 79.80 | 80.22 | 11,412 | -1.02(-1.26%) |
Sep 24, 2014 | 80.74 | 81.36 | 80.29 | 81.25 | 7,059 | +0.37(+0.46%) |
Sep 23, 2014 | 81.14 | 81.50 | 80.74 | 80.88 | 14,762 | -0.43(-0.52%) |
Sep 22, 2014 | 82.02 | 82.07 | 81.29 | 81.30 | 24,232 | -0.98(-1.19%) |
Sep 19, 2014 | 83.76 | 83.76 | 82.23 | 82.29 | 17,216 | -1.09(-1.30%) |
Sep 18, 2014 | 83.29 | 83.43 | 83.11 | 83.37 | 7,352 | +0.38(+0.46%) |
Sep 17, 2014 | 82.88 | 83.36 | 82.66 | 82.99 | 4,716 | +0.29(+0.35%) |
Sep 16, 2014 | 82.19 | 83.02 | 82.12 | 82.70 | 9,708 | +0.09(+0.11%) |
Sep 15, 2014 | 83.20 | 83.20 | 82.30 | 82.61 | 10,174 | -0.58(-0.69%) |
Sep 12, 2014 | 84.01 | 84.01 | 83.05 | 83.19 | 3,182 | -0.87(-1.04%) |
Sep 11, 2014 | 83.23 | 84.21 | 83.23 | 84.06 | 21,406 | +0.61(+0.73%) |
Sep 10, 2014 | 83.34 | 83.57 | 82.63 | 83.45 | 7,936 | -0.03(-0.04%) |
Sep 09, 2014 | 83.47 | 83.85 | 83.31 | 83.48 | 4,252 | -0.83(-0.99%) |
Sep 08, 2014 | 84.16 | 84.43 | 83.76 | 84.31 | 18,117 | +0.15(+0.17%) |
Sep 05, 2014 | 83.91 | 84.17 | 83.91 | 84.17 | 6,869 | +0.13(+0.15%) |
Sep 04, 2014 | 84.34 | 84.95 | 83.96 | 84.04 | 7,562 | -0.02(-0.03%) |
Sep 03, 2014 | 84.99 | 84.99 | 84.05 | 84.06 | 14,129 | -0.55(-0.65%) |
Sep 02, 2014 | 84.27 | 84.69 | 84.10 | 84.62 | 15,516 | +0.54(+0.64%) |
Aug 29, 2014 | 83.88 | 84.08 | 84.08 | 84.08 | 12,591 | +0.41(+0.49%) |
Aug 28, 2014 | 83.74 | 83.93 | 83.50 | 83.67 | 8,910 | -0.35(-0.42%) |
Aug 27, 2014 | 84.44 | 84.44 | 83.99 | 84.02 | 6,585 | -0.19(-0.23%) |
Aug 26, 2014 | 83.67 | 84.37 | 83.67 | 84.22 | 23,202 | +0.63(+0.76%) |
Aug 25, 2014 | 83.88 | 83.90 | 83.45 | 83.58 | 919,890 | -0.13(-0.15%) |
Aug 22, 2014 | 83.49 | 83.75 | 83.19 | 83.71 | 25,318 | +0.08(+0.10%) |
Aug 21, 2014 | 83.41 | 83.75 | 82.62 | 83.63 | 25,707 | +0.53(+0.63%) |
Aug 20, 2014 | 83.44 | 83.47 | 83.03 | 83.11 | 16,608 | -0.76(-0.91%) |
Aug 19, 2014 | 83.63 | 83.97 | 83.63 | 83.87 | 10,080 | +0.34(+0.41%) |
Aug 18, 2014 | 82.98 | 83.53 | 82.83 | 83.53 | 7,889 | +1.27(+1.55%) |
Aug 15, 2014 | 82.88 | 82.88 | 81.53 | 82.25 | 3,893 | -0.11(-0.13%) |
Aug 14, 2014 | 82.22 | 82.48 | 82.16 | 82.36 | 48,026 | +0.08(+0.10%) |
Aug 13, 2014 | 81.98 | 82.38 | 81.98 | 82.28 | 4,857 | +0.80(+0.98%) |
Aug 12, 2014 | 82.09 | 82.36 | 81.45 | 81.48 | 241,667 | -0.74(-0.90%) |
Aug 11, 2014 | 82.01 | 82.86 | 81.70 | 82.22 | 7,983 | +0.72(+0.88%) |
Aug 08, 2014 | 80.85 | 81.64 | 80.78 | 81.50 | 6,480 | +0.62(+0.77%) |
Aug 07, 2014 | 81.33 | 81.72 | 80.59 | 80.88 | 13,439 | -0.45(-0.55%) |
Aug 06, 2014 | 80.64 | 81.47 | 80.60 | 81.33 | 7,274 | +0.33(+0.41%) |
Aug 05, 2014 | 80.81 | 81.54 | 80.67 | 81.00 | 7,060 | -0.11(-0.14%) |
Aug 04, 2014 | 80.68 | 81.22 | 79.97 | 81.11 | 29,054 | +0.53(+0.65%) |
Aug 01, 2014 | 80.59 | 80.88 | 79.90 | 80.59 | 12,371 | -0.03(-0.04%) |
Jul 31, 2014 | 81.85 | 81.85 | 80.62 | 80.62 | 38,218 | -2.02(-2.44%) |
Jul 30, 2014 | 82.94 | 82.94 | 82.19 | 82.64 | 8,286 | +0.24(+0.29%) |
Jul 29, 2014 | 82.52 | 82.90 | 82.39 | 82.39 | 6,437 | +0.18(+0.22%) |
Jul 28, 2014 | 82.36 | 82.50 | 81.68 | 82.21 | 8,321 | -0.48(-0.58%) |
Jul 25, 2014 | 82.27 | 82.71 | 82.27 | 82.69 | 7,512 | -0.74(-0.88%) |
Jul 24, 2014 | 83.38 | 83.67 | 83.14 | 83.42 | 5,156 | +0.21(+0.25%) |
Jul 23, 2014 | 83.41 | 83.72 | 83.14 | 83.22 | 7,279 | -0.13(-0.16%) |
Jul 22, 2014 | 83.05 | 83.79 | 83.05 | 83.35 | 6,815 | +0.65(+0.78%) |
Jul 21, 2014 | 82.59 | 82.75 | 82.22 | 82.70 | 11,890 | -0.44(-0.52%) |
Jul 18, 2014 | 81.91 | 83.24 | 81.91 | 83.14 | 7,699 | +1.18(+1.44%) |
Jul 17, 2014 | 82.56 | 82.89 | 81.83 | 81.96 | 25,825 | -1.02(-1.22%) |
Jul 16, 2014 | 83.69 | 83.69 | 82.85 | 82.97 | 7,452 | -0.18(-0.21%) |
Jul 15, 2014 | 83.77 | 84.01 | 82.79 | 83.15 | 17,648 | -0.63(-0.75%) |
Jul 14, 2014 | 84.17 | 84.20 | 83.62 | 83.78 | 11,124 | +0.28(+0.34%) |
Jul 11, 2014 | 83.80 | 83.80 | 83.33 | 83.50 | 4,953 | -0.26(-0.31%) |
Jul 10, 2014 | 83.16 | 84.02 | 82.60 | 83.75 | 10,065 | -0.86(-1.01%) |
Jul 09, 2014 | 84.92 | 84.92 | 84.03 | 84.61 | 5,653 | +0.10(+0.12%) |
Jul 08, 2014 | 85.09 | 85.09 | 84.13 | 84.51 | 17,951 | -0.93(-1.09%) |
Jul 07, 2014 | 86.44 | 86.44 | 85.32 | 85.44 | 7,407 | -1.29(-1.48%) |
Jul 03, 2014 | 86.49 | 86.73 | 86.73 | 86.73 | 7,776 | +0.79(+0.91%) |
Jul 02, 2014 | 86.51 | 86.51 | 85.82 | 85.94 | 10,043 | -0.40(-0.46%) |