Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 80.41 | 80.41 | 79.18 | 79.62 | 12,566,597 | -0.82(-1.02%) |
Sep 29, 2014 | 80.56 | 80.57 | 79.50 | 80.44 | 10,182,381 | -0.61(-0.76%) |
Sep 26, 2014 | 80.44 | 81.44 | 80.09 | 81.06 | 8,251,939 | +0.53(+0.65%) |
Sep 25, 2014 | 81.54 | 81.82 | 80.53 | 80.53 | 9,689,920 | -1.15(-1.41%) |
Sep 24, 2014 | 82.12 | 82.12 | 80.64 | 81.68 | 12,002,478 | -0.44(-0.54%) |
Sep 23, 2014 | 82.43 | 82.73 | 81.98 | 82.12 | 8,423,228 | -0.29(-0.35%) |
Sep 22, 2014 | 83.14 | 83.36 | 82.39 | 82.40 | 8,767,508 | -0.87(-1.05%) |
Sep 19, 2014 | 83.37 | 83.88 | 83.17 | 83.28 | 15,120,871 | +0.44(+0.53%) |
Sep 18, 2014 | 83.31 | 83.44 | 82.64 | 82.84 | 7,030,306 | -0.39(-0.47%) |
Sep 17, 2014 | 83.50 | 83.74 | 83.04 | 83.22 | 6,868,770 | -0.16(-0.19%) |
Sep 16, 2014 | 82.78 | 83.86 | 82.48 | 83.38 | 9,878,201 | +0.48(+0.58%) |
Sep 15, 2014 | 81.64 | 83.26 | 81.45 | 82.90 | 8,160,556 | +1.05(+1.29%) |
Sep 12, 2014 | 82.44 | 82.52 | 81.55 | 81.85 | 7,379,828 | -0.78(-0.94%) |
Sep 11, 2014 | 82.26 | 82.79 | 81.68 | 82.63 | 9,845,831 | -0.30(-0.36%) |
Sep 10, 2014 | 83.05 | 83.24 | 82.08 | 82.93 | 16,405,987 | -0.60(-0.72%) |
Sep 09, 2014 | 83.07 | 83.94 | 82.92 | 83.53 | 10,085,443 | -0.69(-0.82%) |
Sep 08, 2014 | 84.53 | 84.58 | 83.87 | 84.22 | 6,307,818 | -0.79(-0.93%) |
Sep 05, 2014 | 84.85 | 85.04 | 84.19 | 85.01 | 7,551,050 | +0.40(+0.47%) |
Sep 04, 2014 | 85.55 | 85.72 | 84.21 | 84.61 | 7,792,294 | -0.71(-0.83%) |
Sep 03, 2014 | 85.71 | 85.99 | 85.19 | 85.32 | 5,764,814 | +0.21(+0.25%) |
Sep 02, 2014 | 86.21 | 86.33 | 84.79 | 85.11 | 7,117,610 | -1.27(-1.48%) |
Aug 29, 2014 | 86.08 | 86.38 | 86.38 | 86.38 | 5,273,580 | +0.47(+0.54%) |
Aug 28, 2014 | 85.60 | 86.01 | 85.58 | 85.91 | 3,610,132 | +0.07(+0.09%) |
Aug 27, 2014 | 85.69 | 85.96 | 85.54 | 85.84 | 4,146,682 | +0.26(+0.30%) |
Aug 26, 2014 | 85.45 | 85.89 | 85.37 | 85.58 | 4,243,735 | +0.27(+0.32%) |
Aug 25, 2014 | 85.13 | 85.46 | 85.00 | 85.31 | 3,964,866 | +0.49(+0.57%) |
Aug 22, 2014 | 84.76 | 85.08 | 84.42 | 84.82 | 4,851,049 | -0.55(-0.64%) |
Aug 21, 2014 | 85.20 | 85.53 | 84.87 | 85.37 | 4,010,158 | +0.29(+0.35%) |
Aug 20, 2014 | 84.91 | 85.15 | 84.60 | 85.07 | 4,840,877 | -0.09(-0.11%) |
Aug 19, 2014 | 84.56 | 85.21 | 84.45 | 85.17 | 5,834,815 | +0.89(+1.05%) |
Aug 18, 2014 | 84.26 | 84.47 | 83.83 | 84.28 | 6,938,593 | +0.13(+0.16%) |
Aug 15, 2014 | 84.36 | 84.60 | 83.86 | 84.15 | 8,623,966 | +0.14(+0.17%) |
Aug 14, 2014 | 84.48 | 84.49 | 83.72 | 84.00 | 6,836,571 | -0.42(-0.50%) |
Aug 13, 2014 | 84.45 | 84.69 | 83.96 | 84.43 | 5,317,255 | +0.34(+0.40%) |
Aug 12, 2014 | 84.12 | 84.22 | 83.54 | 84.09 | 7,472,261 | -0.41(-0.49%) |
Aug 11, 2014 | 84.80 | 85.14 | 84.39 | 84.50 | 5,239,111 | -0.10(-0.12%) |
Aug 08, 2014 | 83.42 | 84.46 | 83.31 | 84.60 | 7,162,041 | +1.46(+1.76%) |
Aug 07, 2014 | 83.50 | 83.85 | 82.60 | 83.14 | 7,028,787 | -0.05(-0.06%) |
Aug 06, 2014 | 82.64 | 84.01 | 82.58 | 83.19 | 7,764,360 | +0.51(+0.62%) |
Aug 05, 2014 | 84.57 | 84.57 | 82.43 | 82.68 | 12,067,929 | -2.12(-2.50%) |
Aug 04, 2014 | 84.49 | 84.93 | 83.39 | 84.81 | 10,989,622 | +0.18(+0.21%) |
Aug 01, 2014 | 84.53 | 85.33 | 83.61 | 84.63 | 11,150,437 | -0.89(-1.04%) |
Jul 31, 2014 | 87.16 | 87.32 | 85.42 | 85.51 | 11,865,047 | -2.18(-2.48%) |
Jul 30, 2014 | 87.98 | 88.46 | 87.01 | 87.69 | 6,954,907 | +0.07(+0.08%) |
Jul 29, 2014 | 87.94 | 88.48 | 87.62 | 87.62 | 6,331,093 | -0.54(-0.62%) |
Jul 28, 2014 | 88.37 | 88.53 | 87.93 | 88.16 | 6,990,307 | -0.22(-0.25%) |
Jul 25, 2014 | 89.05 | 89.07 | 88.04 | 88.38 | 5,602,422 | -0.85(-0.95%) |
Jul 24, 2014 | 88.68 | 89.39 | 88.46 | 89.23 | 8,071,489 | +0.64(+0.72%) |
Jul 23, 2014 | 87.80 | 88.62 | 87.66 | 88.58 | 5,619,666 | +0.86(+0.98%) |
Jul 22, 2014 | 87.04 | 88.13 | 87.04 | 87.72 | 6,630,892 | +0.85(+0.98%) |
Jul 21, 2014 | 86.09 | 86.90 | 86.02 | 86.87 | 5,558,928 | +0.60(+0.69%) |
Jul 18, 2014 | 86.44 | 86.50 | 85.74 | 86.27 | 6,558,427 | +0.21(+0.24%) |
Jul 17, 2014 | 86.44 | 87.01 | 85.94 | 86.07 | 7,483,233 | -0.54(-0.62%) |
Jul 16, 2014 | 85.94 | 86.64 | 85.81 | 86.61 | 6,711,719 | +1.08(+1.26%) |
Jul 15, 2014 | 85.40 | 85.69 | 85.10 | 85.53 | 7,322,492 | +0.00(+0.00%) |
Jul 14, 2014 | 85.22 | 85.69 | 84.94 | 85.53 | 6,217,169 | +0.52(+0.61%) |
Jul 11, 2014 | 85.44 | 85.94 | 84.71 | 85.00 | 7,931,596 | -1.18(-1.37%) |
Jul 10, 2014 | 86.33 | 86.59 | 85.95 | 86.18 | 6,582,007 | -0.75(-0.87%) |
Jul 09, 2014 | 86.20 | 87.13 | 86.01 | 86.94 | 7,785,967 | +0.99(+1.15%) |
Jul 08, 2014 | 85.82 | 86.27 | 85.70 | 85.95 | 7,055,428 | -0.38(-0.44%) |
Jul 07, 2014 | 86.31 | 86.44 | 86.03 | 86.33 | 5,487,927 | -0.48(-0.55%) |
Jul 03, 2014 | 86.97 | 86.80 | 86.80 | 86.80 | 5,310,845 | +0.64(+0.74%) |
Jul 02, 2014 | 86.37 | 86.63 | 86.01 | 86.17 | 7,762,039 | -0.21(-0.24%) |