Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 78.44 | 78.56 | 77.20 | 77.28 | 847,886 | -1.08(-1.37%) |
Sep 29, 2014 | 77.90 | 78.89 | 77.49 | 78.36 | 228,323 | -0.40(-0.51%) |
Sep 26, 2014 | 78.42 | 79.28 | 77.85 | 78.77 | 239,329 | +0.35(+0.44%) |
Sep 25, 2014 | 79.55 | 79.92 | 78.42 | 78.42 | 233,134 | -1.58(-1.97%) |
Sep 24, 2014 | 79.00 | 80.12 | 78.13 | 80.00 | 330,298 | +0.55(+0.70%) |
Sep 23, 2014 | 80.55 | 80.96 | 79.21 | 79.45 | 462,082 | -1.36(-1.69%) |
Sep 22, 2014 | 81.59 | 81.62 | 80.62 | 80.81 | 355,539 | -0.91(-1.11%) |
Sep 19, 2014 | 82.31 | 82.71 | 80.96 | 81.72 | 463,736 | -0.16(-0.19%) |
Sep 18, 2014 | 82.03 | 82.11 | 81.35 | 81.88 | 321,675 | -0.01(-0.01%) |
Sep 17, 2014 | 81.23 | 82.30 | 81.13 | 81.89 | 507,295 | +1.03(+1.27%) |
Sep 16, 2014 | 80.87 | 81.33 | 80.56 | 80.86 | 379,785 | -0.29(-0.35%) |
Sep 15, 2014 | 82.58 | 82.58 | 81.08 | 81.15 | 477,431 | -1.58(-1.91%) |
Sep 12, 2014 | 82.81 | 82.95 | 82.25 | 82.73 | 604,496 | -0.08(-0.10%) |
Sep 11, 2014 | 82.05 | 83.32 | 81.69 | 82.81 | 520,258 | +1.45(+1.78%) |
Sep 10, 2014 | 81.62 | 82.12 | 80.60 | 81.35 | 219,604 | -0.47(-0.58%) |
Sep 09, 2014 | 83.20 | 83.28 | 81.79 | 81.83 | 309,253 | -1.21(-1.46%) |
Sep 08, 2014 | 82.63 | 83.37 | 82.12 | 83.04 | 294,376 | +0.30(+0.36%) |
Sep 05, 2014 | 83.27 | 83.75 | 82.31 | 82.75 | 426,501 | -0.93(-1.11%) |
Sep 04, 2014 | 83.55 | 84.62 | 83.55 | 83.67 | 345,828 | +0.29(+0.34%) |
Sep 03, 2014 | 82.95 | 83.44 | 82.87 | 83.39 | 336,308 | +0.50(+0.61%) |
Sep 02, 2014 | 82.95 | 83.51 | 82.29 | 82.88 | 231,469 | -0.06(-0.07%) |
Aug 29, 2014 | 82.48 | 82.94 | 82.94 | 82.94 | 170,524 | +0.57(+0.70%) |
Aug 28, 2014 | 82.39 | 82.55 | 81.71 | 82.37 | 174,942 | -0.27(-0.32%) |
Aug 27, 2014 | 81.77 | 82.74 | 81.77 | 82.64 | 347,051 | +0.34(+0.41%) |
Aug 26, 2014 | 82.95 | 83.06 | 82.25 | 82.30 | 245,986 | -0.64(-0.77%) |
Aug 25, 2014 | 82.91 | 83.25 | 82.42 | 82.94 | 228,230 | +0.38(+0.45%) |
Aug 22, 2014 | 82.85 | 82.92 | 82.17 | 82.57 | 185,564 | -0.23(-0.27%) |
Aug 21, 2014 | 82.83 | 83.27 | 82.49 | 82.80 | 189,731 | -0.20(-0.24%) |
Aug 20, 2014 | 82.25 | 83.06 | 82.21 | 82.99 | 245,724 | +0.42(+0.51%) |
Aug 19, 2014 | 81.45 | 82.75 | 81.45 | 82.57 | 303,388 | +1.36(+1.68%) |
Aug 18, 2014 | 80.57 | 81.22 | 80.31 | 81.21 | 381,142 | +1.29(+1.62%) |
Aug 15, 2014 | 81.15 | 81.15 | 79.59 | 79.91 | 235,256 | -0.89(-1.10%) |
Aug 14, 2014 | 80.30 | 81.03 | 79.98 | 80.80 | 224,425 | +0.73(+0.91%) |
Aug 13, 2014 | 80.93 | 81.37 | 79.94 | 80.07 | 471,546 | -0.71(-0.88%) |
Aug 12, 2014 | 79.79 | 81.34 | 79.65 | 80.78 | 611,553 | +0.89(+1.11%) |
Aug 11, 2014 | 79.52 | 80.10 | 78.99 | 79.89 | 224,464 | +0.78(+0.99%) |
Aug 08, 2014 | 78.42 | 79.06 | 77.67 | 79.11 | 262,510 | +0.80(+1.02%) |
Aug 07, 2014 | 79.33 | 79.49 | 78.07 | 78.31 | 270,640 | -0.61(-0.78%) |
Aug 06, 2014 | 77.75 | 78.98 | 77.75 | 78.92 | 545,920 | +0.84(+1.07%) |
Aug 05, 2014 | 78.10 | 79.18 | 77.99 | 78.08 | 462,249 | -0.16(-0.20%) |
Aug 04, 2014 | 78.21 | 78.52 | 77.68 | 78.24 | 661,763 | +0.24(+0.30%) |
Aug 01, 2014 | 77.40 | 78.23 | 77.34 | 78.01 | 600,678 | +0.49(+0.64%) |
Jul 31, 2014 | 78.91 | 79.30 | 77.35 | 77.51 | 550,239 | -1.83(-2.30%) |
Jul 30, 2014 | 79.94 | 80.36 | 78.93 | 79.34 | 527,603 | -0.41(-0.52%) |
Jul 29, 2014 | 81.48 | 81.96 | 79.74 | 79.75 | 522,644 | -1.76(-2.16%) |
Jul 28, 2014 | 82.24 | 82.42 | 81.31 | 81.51 | 497,594 | -0.78(-0.95%) |
Jul 25, 2014 | 81.91 | 82.91 | 81.76 | 82.29 | 848,495 | +0.15(+0.18%) |
Jul 24, 2014 | 81.29 | 83.09 | 79.98 | 82.14 | 1,471,458 | -1.13(-1.35%) |
Jul 23, 2014 | 83.20 | 83.85 | 82.63 | 83.27 | 669,483 | +0.04(+0.05%) |
Jul 22, 2014 | 82.94 | 83.79 | 82.73 | 83.23 | 409,789 | +0.63(+0.77%) |
Jul 21, 2014 | 82.41 | 82.74 | 82.07 | 82.60 | 333,691 | +0.04(+0.05%) |
Jul 18, 2014 | 81.97 | 82.64 | 81.71 | 82.56 | 334,404 | +0.56(+0.69%) |
Jul 17, 2014 | 83.42 | 83.49 | 81.94 | 82.00 | 271,051 | -1.40(-1.68%) |
Jul 16, 2014 | 83.37 | 83.66 | 82.94 | 83.40 | 242,633 | +0.39(+0.46%) |
Jul 15, 2014 | 82.67 | 83.26 | 82.56 | 83.01 | 295,954 | -0.04(-0.05%) |
Jul 14, 2014 | 82.96 | 83.23 | 82.62 | 83.05 | 416,174 | +0.71(+0.86%) |
Jul 11, 2014 | 83.46 | 83.46 | 81.97 | 82.34 | 475,037 | -1.57(-1.87%) |
Jul 10, 2014 | 83.15 | 84.10 | 82.18 | 83.91 | 501,252 | -0.70(-0.83%) |
Jul 09, 2014 | 84.75 | 85.08 | 84.13 | 84.61 | 300,149 | -0.21(-0.24%) |
Jul 08, 2014 | 85.12 | 85.57 | 84.25 | 84.82 | 410,549 | -0.75(-0.88%) |
Jul 07, 2014 | 86.89 | 86.96 | 85.45 | 85.57 | 453,909 | -1.19(-1.38%) |
Jul 03, 2014 | 85.26 | 86.77 | 86.77 | 86.77 | 571,824 | +1.50(+1.76%) |
Jul 02, 2014 | 85.36 | 86.00 | 85.08 | 85.26 | 405,498 | -0.68(-0.79%) |