Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 81.07 | 81.46 | 80.00 | 80.12 | 785,767 | -1.08(-1.33%) |
Sep 29, 2014 | 80.47 | 81.43 | 80.10 | 81.20 | 501,322 | +0.30(+0.37%) |
Sep 26, 2014 | 81.03 | 81.31 | 80.16 | 80.90 | 1,049,386 | +0.01(+0.01%) |
Sep 25, 2014 | 82.13 | 82.43 | 80.88 | 80.89 | 631,473 | -1.59(-1.93%) |
Sep 24, 2014 | 81.78 | 82.60 | 81.55 | 82.48 | 735,119 | +0.82(+1.00%) |
Sep 23, 2014 | 81.17 | 81.91 | 80.90 | 81.66 | 658,162 | +0.06(+0.07%) |
Sep 22, 2014 | 82.50 | 82.54 | 81.45 | 81.60 | 635,099 | -1.03(-1.25%) |
Sep 19, 2014 | 83.20 | 83.27 | 82.42 | 82.63 | 870,747 | -0.10(-0.12%) |
Sep 18, 2014 | 82.89 | 82.89 | 82.38 | 82.73 | 984,976 | +0.23(+0.28%) |
Sep 17, 2014 | 83.13 | 83.15 | 82.30 | 82.50 | 838,139 | -0.52(-0.63%) |
Sep 16, 2014 | 83.26 | 83.54 | 82.58 | 83.02 | 897,515 | -0.60(-0.72%) |
Sep 15, 2014 | 84.97 | 84.97 | 82.91 | 83.62 | 1,084,619 | -1.71(-2.00%) |
Sep 12, 2014 | 85.85 | 86.13 | 84.96 | 85.33 | 524,624 | -0.64(-0.74%) |
Sep 11, 2014 | 85.51 | 86.17 | 85.26 | 85.97 | 328,727 | +0.05(+0.06%) |
Sep 10, 2014 | 85.65 | 86.03 | 85.38 | 85.92 | 363,357 | +0.55(+0.64%) |
Sep 09, 2014 | 85.74 | 85.74 | 85.07 | 85.37 | 312,166 | -0.35(-0.41%) |
Sep 08, 2014 | 85.05 | 85.82 | 85.05 | 85.72 | 368,133 | +0.65(+0.76%) |
Sep 05, 2014 | 84.80 | 85.15 | 84.10 | 85.07 | 407,887 | +0.28(+0.33%) |
Sep 04, 2014 | 85.32 | 85.70 | 84.65 | 84.79 | 251,974 | -0.51(-0.60%) |
Sep 03, 2014 | 85.60 | 85.72 | 85.11 | 85.30 | 292,908 | +0.19(+0.22%) |
Sep 02, 2014 | 85.23 | 85.83 | 84.88 | 85.11 | 532,548 | +0.09(+0.11%) |
Aug 29, 2014 | 84.79 | 85.02 | 85.02 | 85.02 | 619,600 | +0.21(+0.25%) |
Aug 28, 2014 | 84.60 | 85.00 | 84.08 | 84.81 | 527,297 | -0.19(-0.22%) |
Aug 27, 2014 | 85.00 | 85.37 | 84.80 | 85.00 | 462,986 | +0.01(+0.01%) |
Aug 26, 2014 | 84.82 | 85.24 | 84.50 | 84.99 | 500,416 | +0.44(+0.52%) |
Aug 25, 2014 | 84.69 | 84.86 | 84.44 | 84.55 | 219,760 | +0.21(+0.25%) |
Aug 22, 2014 | 84.51 | 84.84 | 84.15 | 84.34 | 388,977 | -0.17(-0.20%) |
Aug 21, 2014 | 84.46 | 84.91 | 84.30 | 84.51 | 450,686 | +0.28(+0.33%) |
Aug 20, 2014 | 84.37 | 84.53 | 83.42 | 84.23 | 680,087 | -0.46(-0.54%) |
Aug 19, 2014 | 85.00 | 85.00 | 84.51 | 84.69 | 502,332 | -0.33(-0.39%) |
Aug 18, 2014 | 85.10 | 85.55 | 84.80 | 85.02 | 580,322 | +0.78(+0.93%) |
Aug 15, 2014 | 85.41 | 85.41 | 83.53 | 84.24 | 719,710 | -1.10(-1.29%) |
Aug 14, 2014 | 85.40 | 85.77 | 85.10 | 85.34 | 477,457 | -0.04(-0.05%) |
Aug 13, 2014 | 85.28 | 85.77 | 84.96 | 85.38 | 589,270 | +0.24(+0.28%) |
Aug 12, 2014 | 84.71 | 85.57 | 84.31 | 85.14 | 580,749 | +0.36(+0.42%) |
Aug 11, 2014 | 85.43 | 85.43 | 84.63 | 84.78 | 636,213 | -0.43(-0.50%) |
Aug 08, 2014 | 83.49 | 85.26 | 83.49 | 85.21 | 1,150,095 | +1.66(+1.99%) |
Aug 07, 2014 | 83.57 | 84.35 | 82.99 | 83.55 | 1,011,155 | +0.09(+0.11%) |
Aug 06, 2014 | 82.45 | 83.83 | 82.45 | 83.46 | 528,491 | +0.56(+0.68%) |
Aug 05, 2014 | 82.70 | 83.70 | 82.67 | 82.90 | 463,909 | -0.48(-0.58%) |
Aug 04, 2014 | 81.89 | 83.54 | 81.75 | 83.38 | 451,572 | +1.49(+1.82%) |
Aug 01, 2014 | 81.85 | 82.29 | 81.11 | 81.89 | 618,926 | -0.26(-0.32%) |
Jul 31, 2014 | 82.91 | 83.22 | 82.12 | 82.15 | 455,034 | -0.94(-1.13%) |
Jul 30, 2014 | 83.62 | 83.95 | 82.94 | 83.09 | 621,719 | -0.05(-0.06%) |
Jul 29, 2014 | 83.35 | 83.62 | 82.97 | 83.14 | 524,908 | -0.16(-0.19%) |
Jul 28, 2014 | 82.72 | 83.59 | 82.46 | 83.30 | 679,400 | +0.56(+0.68%) |
Jul 25, 2014 | 82.86 | 83.38 | 82.39 | 82.74 | 1,141,063 | -0.62(-0.74%) |
Jul 24, 2014 | 84.40 | 85.25 | 82.03 | 83.36 | 2,200,460 | -4.16(-4.75%) |
Jul 23, 2014 | 85.90 | 87.85 | 85.51 | 87.52 | 1,391,965 | +2.01(+2.35%) |
Jul 22, 2014 | 84.70 | 86.24 | 84.28 | 85.51 | 671,551 | +1.24(+1.47%) |
Jul 21, 2014 | 84.11 | 84.36 | 83.48 | 84.27 | 384,415 | -0.32(-0.38%) |
Jul 18, 2014 | 83.59 | 84.66 | 83.24 | 84.59 | 317,249 | +1.34(+1.61%) |
Jul 17, 2014 | 84.43 | 84.70 | 83.23 | 83.25 | 441,211 | -1.66(-1.96%) |
Jul 16, 2014 | 84.84 | 85.02 | 84.28 | 84.91 | 427,133 | +0.23(+0.27%) |
Jul 15, 2014 | 84.96 | 85.32 | 84.16 | 84.68 | 276,166 | -0.28(-0.33%) |
Jul 14, 2014 | 85.33 | 85.65 | 84.90 | 84.96 | 456,625 | -0.18(-0.21%) |
Jul 11, 2014 | 85.05 | 85.19 | 84.66 | 85.14 | 540,552 | -0.12(-0.14%) |
Jul 10, 2014 | 84.58 | 85.43 | 84.21 | 85.26 | 501,271 | -0.03(-0.04%) |
Jul 09, 2014 | 84.93 | 85.31 | 84.44 | 85.29 | 572,885 | +0.75(+0.89%) |
Jul 08, 2014 | 84.51 | 84.58 | 83.75 | 84.54 | 462,780 | +0.06(+0.07%) |
Jul 07, 2014 | 84.04 | 85.14 | 83.92 | 84.48 | 487,284 | +0.20(+0.24%) |
Jul 03, 2014 | 84.00 | 84.28 | 84.28 | 84.28 | 304,800 | +0.23(+0.27%) |
Jul 02, 2014 | 83.90 | 84.12 | 83.47 | 84.05 | 294,028 | +0.10(+0.12%) |