Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 76.15 | 76.80 | 75.71 | 76.30 | 76,579 | -0.30(-0.39%) |
Sep 29, 2014 | 76.80 | 77.10 | 76.46 | 76.59 | 83,140 | -1.12(-1.45%) |
Sep 26, 2014 | 77.91 | 78.10 | 77.37 | 77.72 | 53,839 | +0.33(+0.43%) |
Sep 25, 2014 | 78.64 | 78.64 | 77.10 | 77.39 | 69,482 | -1.53(-1.93%) |
Sep 24, 2014 | 78.13 | 78.98 | 77.77 | 78.92 | 41,197 | +0.31(+0.39%) |
Sep 23, 2014 | 78.53 | 79.17 | 78.24 | 78.61 | 62,351 | -1.67(-2.08%) |
Sep 22, 2014 | 80.80 | 80.87 | 80.03 | 80.28 | 45,601 | -1.22(-1.50%) |
Sep 19, 2014 | 82.06 | 82.30 | 81.50 | 81.50 | 25,554 | -0.67(-0.82%) |
Sep 18, 2014 | 82.14 | 82.50 | 82.11 | 82.17 | 54,026 | +0.56(+0.69%) |
Sep 17, 2014 | 82.35 | 82.50 | 81.61 | 81.61 | 25,780 | -0.73(-0.89%) |
Sep 16, 2014 | 80.98 | 82.40 | 80.98 | 82.34 | 31,899 | +0.84(+1.02%) |
Sep 15, 2014 | 81.66 | 81.93 | 81.40 | 81.50 | 31,480 | +0.27(+0.33%) |
Sep 12, 2014 | 81.19 | 81.50 | 80.58 | 81.24 | 22,071 | -0.39(-0.47%) |
Sep 11, 2014 | 81.28 | 81.81 | 81.16 | 81.62 | 37,720 | -0.95(-1.15%) |
Sep 10, 2014 | 81.44 | 82.64 | 81.44 | 82.58 | 22,339 | -0.38(-0.46%) |
Sep 09, 2014 | 83.28 | 83.41 | 82.78 | 82.96 | 25,285 | -0.80(-0.96%) |
Sep 08, 2014 | 83.89 | 84.27 | 83.35 | 83.76 | 35,296 | -1.19(-1.40%) |
Sep 05, 2014 | 85.20 | 85.23 | 84.34 | 84.95 | 43,216 | +1.94(+2.34%) |
Sep 04, 2014 | 82.86 | 83.60 | 82.78 | 83.01 | 51,537 | +0.33(+0.40%) |
Sep 03, 2014 | 82.90 | 83.09 | 82.40 | 82.68 | 49,732 | +1.66(+2.05%) |
Sep 02, 2014 | 81.26 | 81.57 | 80.74 | 81.02 | 34,713 | -0.60(-0.74%) |
Aug 29, 2014 | 81.62 | 81.62 | 81.62 | 0 | -0.35(-0.43%) | |
Aug 28, 2014 | 81.52 | 82.05 | 81.25 | 81.97 | 26,028 | -1.28(-1.54%) |
Aug 27, 2014 | 83.10 | 83.40 | 82.75 | 83.25 | 25,276 | -0.20(-0.24%) |
Aug 26, 2014 | 83.34 | 83.67 | 83.24 | 83.45 | 30,735 | +0.59(+0.71%) |
Aug 25, 2014 | 82.56 | 83.14 | 82.34 | 82.86 | 41,277 | +1.14(+1.40%) |
Aug 22, 2014 | 82.08 | 82.18 | 81.15 | 81.72 | 26,454 | -0.93(-1.13%) |
Aug 21, 2014 | 82.01 | 82.90 | 82.01 | 82.65 | 54,186 | +1.09(+1.34%) |
Aug 20, 2014 | 80.91 | 81.82 | 80.85 | 81.56 | 21,582 | -0.64(-0.78%) |
Aug 19, 2014 | 82.38 | 82.38 | 81.96 | 82.20 | 19,257 | +0.63(+0.77%) |
Aug 18, 2014 | 81.47 | 81.79 | 81.31 | 81.57 | 44,069 | +1.23(+1.53%) |
Aug 15, 2014 | 82.14 | 82.40 | 79.50 | 80.34 | 85,167 | -1.50(-1.83%) |
Aug 14, 2014 | 82.11 | 82.41 | 81.65 | 81.84 | 71,346 | +0.65(+0.80%) |
Aug 13, 2014 | 80.94 | 81.31 | 80.80 | 81.19 | 22,544 | +0.95(+1.18%) |
Aug 12, 2014 | 80.46 | 80.46 | 79.79 | 80.24 | 36,534 | -1.08(-1.33%) |
Aug 11, 2014 | 81.02 | 81.68 | 81.02 | 81.32 | 48,758 | +0.77(+0.96%) |
Aug 08, 2014 | 79.30 | 80.10 | 78.95 | 80.55 | 67,139 | +2.01(+2.56%) |
Aug 07, 2014 | 80.27 | 80.51 | 78.12 | 78.54 | 87,239 | -1.15(-1.44%) |
Aug 06, 2014 | 78.42 | 80.11 | 78.42 | 79.69 | 43,860 | -0.31(-0.39%) |
Aug 05, 2014 | 80.89 | 80.97 | 79.73 | 80.00 | 56,778 | -2.83(-3.42%) |
Aug 04, 2014 | 82.89 | 83.00 | 81.88 | 82.83 | 62,886 | +1.33(+1.64%) |
Aug 01, 2014 | 82.14 | 82.56 | 80.97 | 81.50 | 40,218 | -0.73(-0.89%) |
Jul 31, 2014 | 83.33 | 83.35 | 82.11 | 82.23 | 43,777 | -2.49(-2.94%) |
Jul 30, 2014 | 85.21 | 85.45 | 84.15 | 84.72 | 66,790 | -0.80(-0.94%) |
Jul 29, 2014 | 85.44 | 86.02 | 85.42 | 85.52 | 44,307 | +0.44(+0.52%) |
Jul 28, 2014 | 85.28 | 85.49 | 84.86 | 85.08 | 45,905 | -2.62(-2.99%) |
Jul 25, 2014 | 88.72 | 88.72 | 87.35 | 87.70 | 28,533 | -1.69(-1.89%) |
Jul 24, 2014 | 89.38 | 89.55 | 88.82 | 89.39 | 14,305 | +0.90(+1.02%) |
Jul 23, 2014 | 89.02 | 89.02 | 87.81 | 88.49 | 23,803 | -0.53(-0.60%) |
Jul 22, 2014 | 88.63 | 89.25 | 88.63 | 89.02 | 27,284 | +1.05(+1.19%) |
Jul 21, 2014 | 87.77 | 87.97 | 87.50 | 87.97 | 28,052 | -0.94(-1.06%) |
Jul 18, 2014 | 87.97 | 88.94 | 87.72 | 88.91 | 49,128 | -0.50(-0.56%) |
Jul 17, 2014 | 90.76 | 90.99 | 89.08 | 89.41 | 36,154 | -2.47(-2.69%) |
Jul 16, 2014 | 91.34 | 91.95 | 91.09 | 91.88 | 15,171 | +0.18(+0.20%) |
Jul 15, 2014 | 92.44 | 92.44 | 91.16 | 91.70 | 17,800 | -0.31(-0.34%) |
Jul 14, 2014 | 91.74 | 92.19 | 91.56 | 92.01 | 23,084 | +1.23(+1.35%) |
Jul 11, 2014 | 90.94 | 90.94 | 90.39 | 90.78 | 27,904 | -0.61(-0.66%) |
Jul 10, 2014 | 90.89 | 91.85 | 90.80 | 91.39 | 33,566 | -1.58(-1.70%) |
Jul 09, 2014 | 92.85 | 93.13 | 92.54 | 92.97 | 52,014 | +0.11(+0.12%) |
Jul 08, 2014 | 93.47 | 93.62 | 92.50 | 92.86 | 46,938 | -1.38(-1.46%) |
Jul 07, 2014 | 95.00 | 95.23 | 94.08 | 94.24 | 40,444 | -1.48(-1.55%) |
Jul 03, 2014 | 95.72 | 95.72 | 95.72 | 0 | +0.59(+0.63%) | |
Jul 02, 2014 | 95.18 | 95.35 | 94.92 | 95.12 | 39,864 | +0.44(+0.46%) |