Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 80.21 | 81.46 | 80.03 | 81.12 | 2,056,165 | +0.89(+1.11%) |
Sep 29, 2014 | 80.04 | 80.77 | 79.54 | 80.23 | 1,914,509 | -0.87(-1.07%) |
Sep 26, 2014 | 80.17 | 81.38 | 80.07 | 81.09 | 1,472,008 | +0.92(+1.14%) |
Sep 25, 2014 | 82.20 | 82.27 | 79.65 | 80.18 | 1,907,040 | -1.80(-2.20%) |
Sep 24, 2014 | 80.84 | 82.25 | 80.67 | 81.98 | 1,875,951 | +1.11(+1.37%) |
Sep 23, 2014 | 81.90 | 82.05 | 80.85 | 80.87 | 1,660,011 | -0.98(-1.20%) |
Sep 22, 2014 | 82.11 | 82.30 | 81.55 | 81.85 | 2,001,147 | -0.27(-0.32%) |
Sep 19, 2014 | 82.69 | 83.48 | 81.80 | 82.12 | 7,314,733 | -0.88(-1.06%) |
Sep 18, 2014 | 81.65 | 83.30 | 81.14 | 83.00 | 2,762,738 | +1.47(+1.80%) |
Sep 17, 2014 | 81.79 | 81.94 | 80.39 | 81.54 | 2,816,341 | -0.23(-0.29%) |
Sep 16, 2014 | 81.10 | 82.05 | 80.77 | 81.77 | 1,827,236 | +0.46(+0.56%) |
Sep 15, 2014 | 83.10 | 83.59 | 81.19 | 81.31 | 1,941,609 | -1.95(-2.34%) |
Sep 12, 2014 | 83.00 | 83.60 | 82.77 | 83.26 | 2,027,548 | -0.14(-0.17%) |
Sep 11, 2014 | 83.06 | 83.92 | 82.43 | 83.40 | 1,340,260 | +0.14(+0.17%) |
Sep 10, 2014 | 83.15 | 83.56 | 82.54 | 83.26 | 1,652,569 | +0.03(+0.04%) |
Sep 09, 2014 | 83.87 | 83.89 | 82.87 | 83.23 | 1,884,327 | -0.49(-0.59%) |
Sep 08, 2014 | 84.33 | 84.78 | 83.15 | 83.72 | 2,385,179 | -0.40(-0.48%) |
Sep 05, 2014 | 84.37 | 84.57 | 83.67 | 84.12 | 1,610,652 | -0.03(-0.03%) |
Sep 04, 2014 | 84.80 | 85.20 | 83.90 | 84.15 | 1,500,274 | -0.66(-0.78%) |
Sep 03, 2014 | 85.38 | 85.38 | 84.40 | 84.80 | 1,633,350 | -0.22(-0.25%) |
Sep 02, 2014 | 85.91 | 86.06 | 84.62 | 85.02 | 1,713,895 | -0.84(-0.98%) |
Aug 29, 2014 | 85.66 | 85.86 | 85.86 | 85.86 | 1,579,531 | +0.78(+0.92%) |
Aug 28, 2014 | 84.76 | 85.52 | 84.74 | 85.08 | 1,628,211 | -0.53(-0.62%) |
Aug 27, 2014 | 85.32 | 86.21 | 84.98 | 85.61 | 1,641,016 | +0.63(+0.75%) |
Aug 26, 2014 | 84.76 | 85.25 | 84.46 | 84.98 | 1,283,463 | +0.03(+0.04%) |
Aug 25, 2014 | 84.55 | 85.55 | 84.55 | 84.95 | 988,612 | +0.76(+0.90%) |
Aug 22, 2014 | 84.31 | 84.65 | 83.75 | 84.19 | 1,219,542 | +0.25(+0.30%) |
Aug 21, 2014 | 83.47 | 83.92 | 83.33 | 83.94 | 1,573,079 | +0.38(+0.46%) |
Aug 20, 2014 | 83.20 | 84.03 | 83.16 | 83.55 | 1,330,596 | +0.19(+0.23%) |
Aug 19, 2014 | 84.15 | 84.55 | 83.06 | 83.36 | 1,872,172 | -0.69(-0.82%) |
Aug 18, 2014 | 83.95 | 84.53 | 83.77 | 84.05 | 1,200,673 | +0.18(+0.22%) |
Aug 15, 2014 | 84.19 | 84.45 | 82.95 | 83.87 | 1,904,687 | +0.22(+0.26%) |
Aug 14, 2014 | 83.97 | 84.00 | 82.79 | 83.65 | 1,759,978 | -0.03(-0.04%) |
Aug 13, 2014 | 82.49 | 83.70 | 82.49 | 83.69 | 2,367,999 | +0.74(+0.89%) |
Aug 12, 2014 | 84.21 | 84.21 | 82.05 | 82.95 | 3,006,636 | -1.19(-1.42%) |
Aug 11, 2014 | 84.52 | 85.12 | 84.03 | 84.14 | 1,279,214 | -0.30(-0.36%) |
Aug 08, 2014 | 84.78 | 84.94 | 83.99 | 84.44 | 1,608,053 | -0.25(-0.30%) |
Aug 07, 2014 | 85.07 | 85.65 | 84.21 | 84.69 | 1,975,873 | -0.23(-0.27%) |
Aug 06, 2014 | 84.35 | 85.23 | 84.20 | 84.92 | 1,812,826 | +0.19(+0.23%) |
Aug 05, 2014 | 84.51 | 85.47 | 84.37 | 84.73 | 2,295,395 | -0.38(-0.44%) |
Aug 04, 2014 | 83.60 | 85.45 | 83.45 | 85.10 | 2,772,781 | +1.50(+1.79%) |
Aug 01, 2014 | 82.29 | 83.78 | 82.20 | 83.60 | 3,004,679 | +0.34(+0.41%) |
Jul 31, 2014 | 83.07 | 85.76 | 81.66 | 83.26 | 2,654,456 | -1.07(-1.27%) |
Jul 30, 2014 | 84.28 | 85.58 | 84.13 | 84.33 | 3,124,923 | +0.32(+0.38%) |
Jul 29, 2014 | 83.55 | 84.41 | 83.28 | 84.01 | 2,056,437 | -0.02(-0.02%) |
Jul 28, 2014 | 82.90 | 84.18 | 82.25 | 84.03 | 1,998,222 | +1.21(+1.46%) |
Jul 25, 2014 | 82.74 | 83.31 | 82.33 | 82.82 | 1,165,940 | -0.20(-0.24%) |
Jul 24, 2014 | 83.21 | 83.51 | 82.55 | 83.02 | 1,909,310 | +0.00(+0.00%) |
Jul 23, 2014 | 83.65 | 83.91 | 82.86 | 83.02 | 1,209,002 | -0.47(-0.56%) |
Jul 22, 2014 | 82.84 | 83.85 | 82.82 | 83.49 | 1,531,620 | +0.94(+1.14%) |
Jul 21, 2014 | 82.90 | 83.06 | 82.09 | 82.55 | 1,329,354 | -0.36(-0.43%) |
Jul 18, 2014 | 81.84 | 83.17 | 81.59 | 82.90 | 3,408,854 | +1.09(+1.33%) |
Jul 17, 2014 | 83.16 | 84.08 | 81.34 | 81.81 | 3,838,690 | -2.57(-3.04%) |
Jul 16, 2014 | 84.44 | 85.11 | 83.44 | 84.38 | 4,191,923 | +2.10(+2.55%) |
Jul 15, 2014 | 81.81 | 83.30 | 81.75 | 82.28 | 2,690,145 | +0.23(+0.28%) |
Jul 14, 2014 | 82.07 | 82.73 | 81.40 | 82.05 | 2,915,515 | +0.55(+0.68%) |
Jul 11, 2014 | 79.24 | 82.43 | 79.23 | 81.50 | 3,808,737 | +1.97(+2.47%) |
Jul 10, 2014 | 78.19 | 80.22 | 77.65 | 79.53 | 1,990,595 | +0.93(+1.18%) |
Jul 09, 2014 | 77.94 | 79.54 | 77.94 | 78.60 | 1,722,247 | -0.05(-0.06%) |
Jul 08, 2014 | 78.39 | 80.06 | 78.19 | 78.65 | 2,088,894 | -1.14(-1.43%) |
Jul 07, 2014 | 80.04 | 80.34 | 78.60 | 79.79 | 3,130,309 | -0.68(-0.84%) |
Jul 03, 2014 | 80.36 | 80.47 | 80.47 | 80.47 | 1,496,632 | +0.52(+0.65%) |
Jul 02, 2014 | 78.58 | 80.28 | 78.38 | 79.95 | 2,020,128 | +1.22(+1.55%) |