Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 79.59 | 79.59 | 78.37 | 78.81 | 12,696,509 | -0.81(-1.02%) |
Sep 29, 2014 | 79.73 | 79.74 | 78.69 | 79.62 | 10,287,646 | -0.61(-0.76%) |
Sep 26, 2014 | 79.62 | 80.60 | 79.27 | 80.23 | 8,337,247 | +0.52(+0.65%) |
Sep 25, 2014 | 80.71 | 80.98 | 79.70 | 79.70 | 9,790,093 | -1.14(-1.41%) |
Sep 24, 2014 | 81.28 | 81.28 | 79.82 | 80.84 | 12,126,559 | -0.44(-0.54%) |
Sep 23, 2014 | 81.59 | 81.88 | 81.14 | 81.28 | 8,510,306 | -0.28(-0.35%) |
Sep 22, 2014 | 82.29 | 82.50 | 81.55 | 81.56 | 8,858,145 | -0.87(-1.05%) |
Sep 19, 2014 | 82.52 | 83.02 | 82.32 | 82.43 | 15,277,189 | +0.44(+0.53%) |
Sep 18, 2014 | 82.46 | 82.58 | 81.80 | 81.99 | 7,102,984 | -0.38(-0.47%) |
Sep 17, 2014 | 82.64 | 82.88 | 82.19 | 82.37 | 6,939,778 | -0.16(-0.19%) |
Sep 16, 2014 | 81.94 | 83.01 | 81.64 | 82.53 | 9,980,321 | +0.48(+0.58%) |
Sep 15, 2014 | 80.81 | 82.41 | 80.62 | 82.06 | 8,244,919 | +1.04(+1.29%) |
Sep 12, 2014 | 81.59 | 81.67 | 80.71 | 81.01 | 7,456,119 | -0.77(-0.94%) |
Sep 11, 2014 | 81.42 | 81.94 | 80.85 | 81.78 | 9,947,616 | -0.30(-0.36%) |
Sep 10, 2014 | 82.20 | 82.39 | 81.24 | 82.08 | 16,575,590 | -0.59(-0.72%) |
Sep 09, 2014 | 82.22 | 83.08 | 82.07 | 82.68 | 10,189,705 | -0.68(-0.82%) |
Sep 08, 2014 | 83.67 | 83.71 | 83.02 | 83.36 | 6,373,027 | -0.79(-0.93%) |
Sep 05, 2014 | 83.98 | 84.17 | 83.32 | 84.14 | 7,629,112 | +0.40(+0.47%) |
Sep 04, 2014 | 84.68 | 84.84 | 83.35 | 83.75 | 7,872,850 | -0.70(-0.83%) |
Sep 03, 2014 | 84.84 | 85.11 | 84.32 | 84.45 | 5,824,410 | +0.21(+0.25%) |
Sep 02, 2014 | 85.33 | 85.45 | 83.92 | 84.24 | 7,191,191 | -1.26(-1.48%) |
Aug 29, 2014 | 85.20 | 85.50 | 85.50 | 85.50 | 5,328,098 | +0.46(+0.54%) |
Aug 28, 2014 | 84.72 | 85.13 | 84.70 | 85.03 | 3,647,453 | +0.07(+0.09%) |
Aug 27, 2014 | 84.81 | 85.08 | 84.66 | 84.96 | 4,189,550 | +0.26(+0.30%) |
Aug 26, 2014 | 84.58 | 85.01 | 84.50 | 84.70 | 4,287,606 | +0.27(+0.32%) |
Aug 25, 2014 | 84.25 | 84.59 | 84.13 | 84.43 | 4,005,854 | +0.48(+0.57%) |
Aug 22, 2014 | 83.89 | 84.21 | 83.55 | 83.95 | 4,901,199 | -0.54(-0.64%) |
Aug 21, 2014 | 84.33 | 84.66 | 84.00 | 84.49 | 4,051,615 | +0.29(+0.35%) |
Aug 20, 2014 | 84.04 | 84.27 | 83.73 | 84.20 | 4,890,921 | -0.09(-0.11%) |
Aug 19, 2014 | 83.69 | 84.34 | 83.58 | 84.29 | 5,895,135 | +0.88(+1.05%) |
Aug 18, 2014 | 83.40 | 83.61 | 82.97 | 83.42 | 7,010,323 | +0.13(+0.16%) |
Aug 15, 2014 | 83.50 | 83.74 | 83.01 | 83.28 | 8,713,119 | +0.14(+0.17%) |
Aug 14, 2014 | 83.62 | 83.63 | 82.86 | 83.15 | 6,907,246 | -0.42(-0.50%) |
Aug 13, 2014 | 83.59 | 83.82 | 83.10 | 83.56 | 5,372,224 | +0.33(+0.40%) |
Aug 12, 2014 | 83.26 | 83.36 | 82.69 | 83.23 | 7,549,508 | -0.41(-0.49%) |
Aug 11, 2014 | 83.93 | 84.27 | 83.53 | 83.64 | 5,293,272 | -0.10(-0.12%) |
Aug 08, 2014 | 82.56 | 83.60 | 82.46 | 83.73 | 7,236,080 | +1.45(+1.76%) |
Aug 07, 2014 | 82.64 | 82.99 | 81.75 | 82.29 | 7,101,450 | -0.05(-0.06%) |
Aug 06, 2014 | 81.80 | 83.15 | 81.73 | 82.34 | 7,844,627 | +0.50(+0.62%) |
Aug 05, 2014 | 83.70 | 83.70 | 81.59 | 81.84 | 12,192,685 | -2.10(-2.50%) |
Aug 04, 2014 | 83.62 | 84.06 | 82.54 | 83.94 | 11,103,231 | +0.18(+0.21%) |
Aug 01, 2014 | 83.67 | 84.46 | 82.75 | 83.76 | 11,265,709 | -0.88(-1.04%) |
Jul 31, 2014 | 86.27 | 86.43 | 84.55 | 84.64 | 11,987,706 | -2.15(-2.48%) |
Jul 30, 2014 | 87.08 | 87.55 | 86.12 | 86.79 | 7,026,806 | +0.07(+0.08%) |
Jul 29, 2014 | 87.04 | 87.57 | 86.72 | 86.72 | 6,396,542 | -0.54(-0.62%) |
Jul 28, 2014 | 87.47 | 87.62 | 87.03 | 87.26 | 7,062,572 | -0.22(-0.25%) |
Jul 25, 2014 | 88.14 | 88.16 | 87.14 | 87.47 | 5,660,339 | -0.84(-0.95%) |
Jul 24, 2014 | 87.78 | 88.48 | 87.55 | 88.31 | 8,154,930 | +0.64(+0.72%) |
Jul 23, 2014 | 86.90 | 87.71 | 86.76 | 87.68 | 5,677,761 | +0.85(+0.98%) |
Jul 22, 2014 | 86.15 | 87.23 | 86.15 | 86.83 | 6,699,442 | +0.84(+0.98%) |
Jul 21, 2014 | 85.21 | 86.01 | 85.14 | 85.98 | 5,616,396 | +0.59(+0.69%) |
Jul 18, 2014 | 85.56 | 85.61 | 84.86 | 85.39 | 6,626,227 | +0.20(+0.24%) |
Jul 17, 2014 | 85.56 | 86.12 | 85.06 | 85.19 | 7,560,594 | -0.53(-0.62%) |
Jul 16, 2014 | 85.06 | 85.75 | 84.93 | 85.72 | 6,781,104 | +1.07(+1.26%) |
Jul 15, 2014 | 84.53 | 84.81 | 84.23 | 84.65 | 7,398,191 | +0.00(+0.00%) |
Jul 14, 2014 | 84.35 | 84.81 | 84.08 | 84.65 | 6,281,442 | +0.52(+0.61%) |
Jul 11, 2014 | 84.57 | 85.06 | 83.85 | 84.13 | 8,013,592 | -1.17(-1.37%) |
Jul 10, 2014 | 85.45 | 85.70 | 85.07 | 85.30 | 6,650,050 | -0.75(-0.87%) |
Jul 09, 2014 | 85.31 | 86.24 | 85.13 | 86.05 | 7,866,457 | +0.98(+1.15%) |
Jul 08, 2014 | 84.94 | 85.39 | 84.82 | 85.07 | 7,128,365 | -0.37(-0.44%) |
Jul 07, 2014 | 85.42 | 85.56 | 85.15 | 85.44 | 5,544,661 | -0.47(-0.55%) |
Jul 03, 2014 | 86.08 | 85.92 | 85.92 | 85.92 | 5,365,748 | +0.63(+0.74%) |
Jul 02, 2014 | 85.48 | 85.74 | 85.13 | 85.29 | 7,842,282 | -0.20(-0.24%) |