Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 81.56 | 82.11 | 81.52 | 81.63 | 8,908,029 | +0.04(+0.05%) |
Sep 29, 2014 | 81.47 | 81.68 | 81.21 | 81.59 | 8,593,941 | -0.43(-0.52%) |
Sep 26, 2014 | 82.26 | 82.32 | 81.33 | 82.02 | 5,833,537 | +0.00(+0.00%) |
Sep 25, 2014 | 83.12 | 83.13 | 82.00 | 82.02 | 7,431,739 | -1.18(-1.42%) |
Sep 24, 2014 | 82.48 | 83.30 | 82.21 | 83.20 | 7,694,087 | +0.90(+1.10%) |
Sep 23, 2014 | 82.53 | 82.79 | 82.09 | 82.30 | 10,587,158 | -0.32(-0.39%) |
Sep 22, 2014 | 82.71 | 82.90 | 82.54 | 82.62 | 7,560,816 | -0.08(-0.10%) |
Sep 19, 2014 | 82.63 | 82.99 | 82.42 | 82.70 | 17,018,678 | +0.49(+0.60%) |
Sep 18, 2014 | 81.32 | 82.26 | 81.20 | 82.21 | 8,655,494 | +0.89(+1.09%) |
Sep 17, 2014 | 81.09 | 81.66 | 81.03 | 81.32 | 8,654,327 | +0.24(+0.29%) |
Sep 16, 2014 | 80.02 | 81.13 | 79.88 | 81.09 | 7,940,967 | +0.89(+1.11%) |
Sep 15, 2014 | 80.10 | 80.34 | 79.92 | 80.20 | 5,909,265 | +0.11(+0.13%) |
Sep 12, 2014 | 80.06 | 80.26 | 79.64 | 80.09 | 7,744,442 | +0.02(+0.03%) |
Sep 11, 2014 | 80.24 | 80.33 | 79.72 | 80.07 | 6,314,425 | -0.34(-0.42%) |
Sep 10, 2014 | 79.79 | 80.67 | 79.62 | 80.41 | 9,671,524 | +0.91(+1.15%) |
Sep 09, 2014 | 79.95 | 79.95 | 79.30 | 79.49 | 7,843,021 | -0.19(-0.24%) |
Sep 08, 2014 | 79.97 | 80.09 | 79.52 | 79.69 | 6,398,602 | -0.28(-0.35%) |
Sep 05, 2014 | 79.59 | 79.97 | 79.17 | 79.97 | 7,509,123 | +0.44(+0.56%) |
Sep 04, 2014 | 79.64 | 79.72 | 79.46 | 79.53 | 8,027,427 | +0.06(+0.08%) |
Sep 03, 2014 | 79.51 | 79.72 | 79.30 | 79.46 | 6,170,775 | +0.31(+0.39%) |
Sep 02, 2014 | 79.11 | 79.43 | 78.90 | 79.16 | 6,064,983 | -0.28(-0.36%) |
Aug 29, 2014 | 78.96 | 79.44 | 79.44 | 79.44 | 6,904,556 | +0.60(+0.76%) |
Aug 28, 2014 | 78.81 | 79.03 | 78.66 | 78.84 | 4,551,452 | -0.21(-0.26%) |
Aug 27, 2014 | 79.34 | 79.43 | 78.81 | 79.05 | 6,249,905 | -0.17(-0.21%) |
Aug 26, 2014 | 79.24 | 79.43 | 79.01 | 79.22 | 4,586,385 | +0.16(+0.20%) |
Aug 25, 2014 | 79.38 | 79.50 | 78.95 | 79.06 | 4,802,838 | +0.10(+0.13%) |
Aug 22, 2014 | 79.36 | 79.66 | 78.86 | 78.96 | 6,628,746 | -0.30(-0.38%) |
Aug 21, 2014 | 78.60 | 79.43 | 78.60 | 79.26 | 10,986,811 | +0.75(+0.95%) |
Aug 20, 2014 | 78.25 | 78.58 | 78.12 | 78.51 | 6,813,577 | +0.19(+0.24%) |
Aug 19, 2014 | 78.15 | 78.32 | 77.61 | 78.32 | 7,453,714 | +0.20(+0.25%) |
Aug 18, 2014 | 77.53 | 78.14 | 77.40 | 78.12 | 7,861,992 | +1.16(+1.51%) |
Aug 15, 2014 | 77.75 | 77.93 | 76.69 | 76.96 | 9,183,875 | -0.65(-0.83%) |
Aug 14, 2014 | 77.51 | 77.63 | 77.21 | 77.61 | 6,886,376 | +0.21(+0.28%) |
Aug 13, 2014 | 76.94 | 77.55 | 76.94 | 77.39 | 5,999,430 | +0.84(+1.10%) |
Aug 12, 2014 | 76.83 | 77.00 | 76.31 | 76.55 | 6,017,815 | -0.40(-0.52%) |
Aug 11, 2014 | 77.30 | 77.42 | 76.84 | 76.95 | 7,501,741 | +0.06(+0.08%) |
Aug 08, 2014 | 76.23 | 76.82 | 75.89 | 76.89 | 7,387,474 | +0.87(+1.15%) |
Aug 07, 2014 | 76.90 | 76.97 | 75.75 | 76.02 | 9,751,423 | -0.59(-0.77%) |
Aug 06, 2014 | 75.82 | 76.70 | 75.77 | 76.61 | 9,743,839 | +0.68(+0.89%) |
Aug 05, 2014 | 75.94 | 76.25 | 75.73 | 75.93 | 8,190,806 | -0.26(-0.34%) |
Aug 04, 2014 | 76.06 | 76.35 | 75.55 | 76.19 | 8,780,357 | +0.20(+0.26%) |
Aug 01, 2014 | 75.89 | 76.38 | 75.16 | 75.99 | 11,319,522 | -0.14(-0.19%) |
Jul 31, 2014 | 77.42 | 77.42 | 76.11 | 76.14 | 11,993,902 | -1.68(-2.16%) |
Jul 30, 2014 | 77.80 | 78.24 | 77.45 | 77.82 | 7,881,700 | +0.26(+0.33%) |
Jul 29, 2014 | 77.93 | 77.98 | 77.36 | 77.56 | 7,964,720 | -0.11(-0.15%) |
Jul 28, 2014 | 77.51 | 77.90 | 77.33 | 77.67 | 6,092,935 | +0.00(+0.00%) |
Jul 25, 2014 | 77.80 | 77.90 | 77.44 | 77.67 | 5,195,317 | -0.07(-0.09%) |
Jul 24, 2014 | 77.85 | 78.15 | 77.61 | 77.74 | 6,805,571 | +0.01(+0.01%) |
Jul 23, 2014 | 78.20 | 78.30 | 77.50 | 77.74 | 6,325,442 | -0.21(-0.27%) |
Jul 22, 2014 | 77.52 | 78.00 | 77.42 | 77.95 | 8,600,648 | +0.91(+1.18%) |
Jul 21, 2014 | 77.17 | 77.27 | 76.85 | 77.04 | 8,378,191 | -0.40(-0.52%) |
Jul 18, 2014 | 76.58 | 77.56 | 76.35 | 77.44 | 11,053,984 | +1.09(+1.42%) |
Jul 17, 2014 | 77.52 | 77.67 | 76.27 | 76.35 | 14,738,008 | -1.41(-1.81%) |
Jul 16, 2014 | 78.75 | 78.86 | 77.55 | 77.76 | 15,704,627 | -0.81(-1.03%) |
Jul 15, 2014 | 80.05 | 80.23 | 78.18 | 78.56 | 18,689,804 | -1.60(-1.99%) |
Jul 14, 2014 | 80.16 | 80.25 | 79.96 | 80.16 | 10,213,903 | +0.21(+0.27%) |
Jul 11, 2014 | 80.51 | 80.64 | 79.77 | 79.95 | 7,183,054 | -0.53(-0.66%) |
Jul 10, 2014 | 79.93 | 80.63 | 79.51 | 80.48 | 6,513,663 | -0.18(-0.23%) |
Jul 09, 2014 | 80.63 | 80.79 | 80.42 | 80.66 | 7,520,429 | +0.24(+0.30%) |
Jul 08, 2014 | 80.79 | 80.82 | 80.27 | 80.42 | 8,239,643 | -0.57(-0.70%) |
Jul 07, 2014 | 80.19 | 81.20 | 80.08 | 80.99 | 9,221,452 | +0.80(+1.00%) |
Jul 03, 2014 | 80.53 | 80.19 | 80.19 | 80.19 | 5,520,070 | -0.33(-0.42%) |
Jul 02, 2014 | 80.41 | 80.61 | 80.10 | 80.53 | 4,902,891 | -0.01(-0.01%) |