Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 78.00 | 78.51 | 75.75 | 76.39 | 136,255 | -2.00(-2.56%) |
Sep 29, 2014 | 77.25 | 78.67 | 76.45 | 78.39 | 113,786 | -0.10(-0.13%) |
Sep 26, 2014 | 77.47 | 79.24 | 76.34 | 78.50 | 79,103 | +1.54(+2.00%) |
Sep 25, 2014 | 79.09 | 79.09 | 76.92 | 76.96 | 71,792 | -2.36(-2.98%) |
Sep 24, 2014 | 79.17 | 80.21 | 77.04 | 79.32 | 189,382 | +0.17(+0.22%) |
Sep 23, 2014 | 79.41 | 80.71 | 79.15 | 79.15 | 65,331 | -0.56(-0.70%) |
Sep 22, 2014 | 81.74 | 81.78 | 79.16 | 79.70 | 67,637 | -2.39(-2.91%) |
Sep 19, 2014 | 82.80 | 83.33 | 82.09 | 82.09 | 26,812 | -0.10(-0.13%) |
Sep 18, 2014 | 83.46 | 83.46 | 81.84 | 82.20 | 101,551 | -0.89(-1.07%) |
Sep 17, 2014 | 84.28 | 84.53 | 82.74 | 83.09 | 41,878 | -0.79(-0.94%) |
Sep 16, 2014 | 81.45 | 84.95 | 81.45 | 83.88 | 59,574 | +1.89(+2.30%) |
Sep 15, 2014 | 80.65 | 82.33 | 79.96 | 81.99 | 113,745 | +1.10(+1.36%) |
Sep 12, 2014 | 82.96 | 82.96 | 80.42 | 80.89 | 106,477 | -2.48(-2.98%) |
Sep 11, 2014 | 82.02 | 83.54 | 81.25 | 83.37 | 50,119 | +0.14(+0.16%) |
Sep 10, 2014 | 83.37 | 83.37 | 81.23 | 83.24 | 61,694 | -0.38(-0.45%) |
Sep 09, 2014 | 84.33 | 85.14 | 82.63 | 83.61 | 58,479 | -0.81(-0.96%) |
Sep 08, 2014 | 86.36 | 86.36 | 83.70 | 84.42 | 110,874 | -2.66(-3.06%) |
Sep 05, 2014 | 86.06 | 87.14 | 85.87 | 87.08 | 25,679 | +1.22(+1.42%) |
Sep 04, 2014 | 87.83 | 88.54 | 85.17 | 85.87 | 60,777 | -2.46(-2.79%) |
Sep 03, 2014 | 88.72 | 89.38 | 88.21 | 88.33 | 32,668 | +0.62(+0.71%) |
Sep 02, 2014 | 91.21 | 91.21 | 87.01 | 87.71 | 76,202 | -2.36(-2.62%) |
Aug 29, 2014 | 89.30 | 90.07 | 90.07 | 90.07 | 34,050 | +1.02(+1.14%) |
Aug 28, 2014 | 88.45 | 89.21 | 88.34 | 89.05 | 44,967 | +0.01(+0.01%) |
Aug 27, 2014 | 89.40 | 89.66 | 88.61 | 89.04 | 23,971 | -0.06(-0.07%) |
Aug 26, 2014 | 88.53 | 90.05 | 88.53 | 89.11 | 39,602 | +1.05(+1.19%) |
Aug 25, 2014 | 87.26 | 88.35 | 87.15 | 88.06 | 32,559 | +1.37(+1.58%) |
Aug 22, 2014 | 87.02 | 87.72 | 86.16 | 86.68 | 37,359 | -1.04(-1.18%) |
Aug 21, 2014 | 87.80 | 87.97 | 87.14 | 87.72 | 37,682 | +0.07(+0.08%) |
Aug 20, 2014 | 87.23 | 87.83 | 86.86 | 87.65 | 16,570 | +0.42(+0.48%) |
Aug 19, 2014 | 86.44 | 87.58 | 86.27 | 87.23 | 42,761 | +1.30(+1.51%) |
Aug 18, 2014 | 86.64 | 86.64 | 85.30 | 85.93 | 33,700 | +0.50(+0.59%) |
Aug 15, 2014 | 84.80 | 85.55 | 84.10 | 85.43 | 30,770 | +1.14(+1.36%) |
Aug 14, 2014 | 85.30 | 85.56 | 84.00 | 84.28 | 32,229 | -1.04(-1.22%) |
Aug 13, 2014 | 85.50 | 86.13 | 84.70 | 85.32 | 27,074 | +0.69(+0.82%) |
Aug 12, 2014 | 85.74 | 85.74 | 83.91 | 84.63 | 37,357 | -1.17(-1.37%) |
Aug 11, 2014 | 86.50 | 87.38 | 85.69 | 85.80 | 39,030 | +0.06(+0.07%) |
Aug 08, 2014 | 83.05 | 85.34 | 83.05 | 85.74 | 31,067 | +2.82(+3.40%) |
Aug 07, 2014 | 84.92 | 85.16 | 82.11 | 82.92 | 39,354 | -1.12(-1.33%) |
Aug 06, 2014 | 82.66 | 85.74 | 82.66 | 84.04 | 58,372 | +0.55(+0.65%) |
Aug 05, 2014 | 86.67 | 86.67 | 82.55 | 83.50 | 124,639 | -3.76(-4.31%) |
Aug 04, 2014 | 84.49 | 87.65 | 83.98 | 87.26 | 80,231 | +2.77(+3.28%) |
Aug 01, 2014 | 85.35 | 85.84 | 83.14 | 84.49 | 103,710 | -0.69(-0.81%) |
Jul 31, 2014 | 89.05 | 89.08 | 85.19 | 85.19 | 93,887 | -5.09(-5.63%) |
Jul 30, 2014 | 92.39 | 92.66 | 89.66 | 90.27 | 55,290 | -1.09(-1.19%) |
Jul 29, 2014 | 91.65 | 92.49 | 91.33 | 91.36 | 34,328 | -0.60(-0.65%) |
Jul 28, 2014 | 92.18 | 92.44 | 90.84 | 91.96 | 46,679 | -0.33(-0.35%) |
Jul 25, 2014 | 93.05 | 93.06 | 92.12 | 92.28 | 26,657 | -1.44(-1.53%) |
Jul 24, 2014 | 93.84 | 94.36 | 93.52 | 93.72 | 28,055 | +0.13(+0.13%) |
Jul 23, 2014 | 93.12 | 93.66 | 92.20 | 93.59 | 25,511 | +1.09(+1.18%) |
Jul 22, 2014 | 92.09 | 93.01 | 91.94 | 92.50 | 43,909 | +1.44(+1.58%) |
Jul 21, 2014 | 90.61 | 91.14 | 90.16 | 91.07 | 35,555 | +0.19(+0.21%) |
Jul 18, 2014 | 91.48 | 91.48 | 89.98 | 90.88 | 35,225 | +0.67(+0.74%) |
Jul 17, 2014 | 93.08 | 93.36 | 89.97 | 90.21 | 57,904 | -2.78(-2.99%) |
Jul 16, 2014 | 90.74 | 93.02 | 90.74 | 92.99 | 52,221 | +2.79(+3.09%) |
Jul 15, 2014 | 90.76 | 90.96 | 89.10 | 90.20 | 66,156 | -0.87(-0.96%) |
Jul 14, 2014 | 90.29 | 91.33 | 90.29 | 91.07 | 35,673 | +1.59(+1.78%) |
Jul 11, 2014 | 91.06 | 91.06 | 89.08 | 89.47 | 35,215 | -1.42(-1.56%) |
Jul 10, 2014 | 91.54 | 91.54 | 90.00 | 90.89 | 51,004 | -1.89(-2.03%) |
Jul 09, 2014 | 91.42 | 92.82 | 91.42 | 92.78 | 15,415 | +1.16(+1.27%) |
Jul 08, 2014 | 91.53 | 91.99 | 91.02 | 91.61 | 20,647 | -0.21(-0.23%) |
Jul 07, 2014 | 92.98 | 92.98 | 91.58 | 91.82 | 70,625 | -1.49(-1.60%) |
Jul 03, 2014 | 93.11 | 93.31 | 93.31 | 93.31 | 19,934 | +0.87(+0.94%) |
Jul 02, 2014 | 92.79 | 92.90 | 92.06 | 92.44 | 45,709 | -0.34(-0.36%) |