Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 80.49 | 80.49 | 80.04 | 80.22 | 37,681 | -0.27(-0.33%) |
Sep 29, 2014 | 80.31 | 80.77 | 80.31 | 80.48 | 439,807 | -0.38(-0.47%) |
Sep 26, 2014 | 80.35 | 80.93 | 80.35 | 80.86 | 20,141 | +0.62(+0.77%) |
Sep 25, 2014 | 81.14 | 81.14 | 80.14 | 80.25 | 162,700 | -1.04(-1.28%) |
Sep 24, 2014 | 80.84 | 81.29 | 80.78 | 81.29 | 27,646 | +0.79(+0.98%) |
Sep 23, 2014 | 80.90 | 81.01 | 80.50 | 80.50 | 118,051 | -0.60(-0.74%) |
Sep 22, 2014 | 81.41 | 81.41 | 81.01 | 81.10 | 35,385 | -0.53(-0.65%) |
Sep 19, 2014 | 81.81 | 81.81 | 81.50 | 81.63 | 8,615 | +0.08(+0.10%) |
Sep 18, 2014 | 81.41 | 81.60 | 81.36 | 81.55 | 14,611 | +0.36(+0.44%) |
Sep 17, 2014 | 81.37 | 81.47 | 81.07 | 81.20 | 29,531 | -0.08(-0.10%) |
Sep 16, 2014 | 80.86 | 81.48 | 80.86 | 81.28 | 10,871 | +0.40(+0.49%) |
Sep 15, 2014 | 80.98 | 81.03 | 80.79 | 80.88 | 6,547 | +0.07(+0.09%) |
Sep 12, 2014 | 81.27 | 81.37 | 80.68 | 80.81 | 6,314 | -0.49(-0.61%) |
Sep 11, 2014 | 80.95 | 81.35 | 80.95 | 81.30 | 6,630 | +0.10(+0.12%) |
Sep 10, 2014 | 80.96 | 81.29 | 80.84 | 81.20 | 8,412 | +0.33(+0.41%) |
Sep 09, 2014 | 81.10 | 81.17 | 80.81 | 80.87 | 15,932 | -0.33(-0.40%) |
Sep 08, 2014 | 81.41 | 81.50 | 81.09 | 81.20 | 32,074 | -0.44(-0.54%) |
Sep 05, 2014 | 81.47 | 81.60 | 81.08 | 81.64 | 15,065 | +0.19(+0.23%) |
Sep 04, 2014 | 81.45 | 81.62 | 81.32 | 81.45 | 34,086 | +0.09(+0.11%) |
Sep 03, 2014 | 81.78 | 81.78 | 81.23 | 81.36 | 11,622 | -0.08(-0.10%) |
Sep 02, 2014 | 81.36 | 81.70 | 81.12 | 81.44 | 57,479 | +0.13(+0.16%) |
Aug 29, 2014 | 81.26 | 81.30 | 81.30 | 81.30 | 9,776 | +0.18(+0.22%) |
Aug 28, 2014 | 80.74 | 81.17 | 80.72 | 81.12 | 9,400 | -0.07(-0.09%) |
Aug 27, 2014 | 81.11 | 81.20 | 80.99 | 81.20 | 19,047 | +0.08(+0.10%) |
Aug 26, 2014 | 81.35 | 81.35 | 81.11 | 81.11 | 7,403 | -0.11(-0.13%) |
Aug 25, 2014 | 81.21 | 81.40 | 81.21 | 81.22 | 17,438 | +0.47(+0.58%) |
Aug 22, 2014 | 80.99 | 80.99 | 80.74 | 80.75 | 37,466 | -0.12(-0.15%) |
Aug 21, 2014 | 81.14 | 81.16 | 80.87 | 80.87 | 258,553 | -0.01(-0.01%) |
Aug 20, 2014 | 80.69 | 80.95 | 80.52 | 80.88 | 11,969 | +0.21(+0.26%) |
Aug 19, 2014 | 80.62 | 80.82 | 80.54 | 80.67 | 40,164 | +0.11(+0.14%) |
Aug 18, 2014 | 80.41 | 80.61 | 80.41 | 80.56 | 161,307 | +0.60(+0.75%) |
Aug 15, 2014 | 80.19 | 80.37 | 79.46 | 79.96 | 143,974 | +0.19(+0.24%) |
Aug 14, 2014 | 79.66 | 79.77 | 79.60 | 79.77 | 10,204 | +0.33(+0.42%) |
Aug 13, 2014 | 79.41 | 79.57 | 79.18 | 79.43 | 27,041 | +0.25(+0.31%) |
Aug 12, 2014 | 79.39 | 79.39 | 79.00 | 79.19 | 8,609 | -0.22(-0.28%) |
Aug 11, 2014 | 79.15 | 79.65 | 79.15 | 79.41 | 20,876 | +0.56(+0.71%) |
Aug 08, 2014 | 77.94 | 78.42 | 77.94 | 78.85 | 51,101 | +0.88(+1.13%) |
Aug 07, 2014 | 78.72 | 78.75 | 77.92 | 77.97 | 17,122 | -0.68(-0.87%) |
Aug 06, 2014 | 78.00 | 78.66 | 78.00 | 78.65 | 12,026 | +0.92(+1.18%) |
Aug 05, 2014 | 77.79 | 78.15 | 77.57 | 77.74 | 19,035 | -0.27(-0.35%) |
Aug 04, 2014 | 77.74 | 78.04 | 77.57 | 78.01 | 59,077 | +0.44(+0.56%) |
Aug 01, 2014 | 77.40 | 77.91 | 77.38 | 77.58 | 25,017 | +0.32(+0.41%) |
Jul 31, 2014 | 78.16 | 78.16 | 77.24 | 77.26 | 195,447 | -1.33(-1.69%) |
Jul 30, 2014 | 79.43 | 79.43 | 78.58 | 78.59 | 11,313 | -0.64(-0.81%) |
Jul 29, 2014 | 79.95 | 79.96 | 79.22 | 79.22 | 7,812 | -0.56(-0.70%) |
Jul 28, 2014 | 80.03 | 80.03 | 79.57 | 79.78 | 19,551 | -0.18(-0.22%) |
Jul 25, 2014 | 80.36 | 80.36 | 79.94 | 79.96 | 10,584 | -0.50(-0.63%) |
Jul 24, 2014 | 80.51 | 80.59 | 80.40 | 80.46 | 10,210 | +0.13(+0.16%) |
Jul 23, 2014 | 80.45 | 80.48 | 80.16 | 80.33 | 8,090 | +0.04(+0.05%) |
Jul 22, 2014 | 80.35 | 80.45 | 80.11 | 80.29 | 13,098 | -0.06(-0.07%) |
Jul 21, 2014 | 80.40 | 80.50 | 80.15 | 80.35 | 12,658 | -0.28(-0.35%) |
Jul 18, 2014 | 80.22 | 80.69 | 80.19 | 80.63 | 29,037 | +0.65(+0.82%) |
Jul 17, 2014 | 80.44 | 80.81 | 79.98 | 79.98 | 8,150 | -0.61(-0.76%) |
Jul 16, 2014 | 80.86 | 80.86 | 80.58 | 80.59 | 24,368 | +0.00(+0.00%) |
Jul 15, 2014 | 81.09 | 81.09 | 80.56 | 80.59 | 65,252 | -0.76(-0.93%) |
Jul 14, 2014 | 81.43 | 81.51 | 81.35 | 81.35 | 19,562 | +0.28(+0.35%) |
Jul 11, 2014 | 80.94 | 81.07 | 80.82 | 81.07 | 6,776 | +0.06(+0.08%) |
Jul 10, 2014 | 80.62 | 81.04 | 80.62 | 81.00 | 5,084 | -0.20(-0.24%) |
Jul 09, 2014 | 81.00 | 81.27 | 81.00 | 81.20 | 10,350 | +0.37(+0.45%) |
Jul 08, 2014 | 80.95 | 80.95 | 80.82 | 80.83 | 8,121 | -0.21(-0.26%) |
Jul 07, 2014 | 81.02 | 81.26 | 80.97 | 81.04 | 11,842 | -0.19(-0.24%) |
Jul 03, 2014 | 80.80 | 81.24 | 81.24 | 81.24 | 20,047 | +0.56(+0.69%) |
Jul 02, 2014 | 80.84 | 80.84 | 80.66 | 80.68 | 91,955 | +0.00(+0.00%) |