Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 78.02 | 78.02 | 74.65 | 75.85 | 8,385,898 | -2.18(-2.80%) |
Sep 29, 2014 | 77.22 | 78.18 | 76.68 | 78.04 | 5,615,102 | -0.01(-0.01%) |
Sep 26, 2014 | 76.89 | 78.45 | 76.77 | 78.05 | 4,343,640 | +1.16(+1.51%) |
Sep 25, 2014 | 78.63 | 78.67 | 76.71 | 76.88 | 4,688,444 | -1.36(-1.74%) |
Sep 24, 2014 | 77.33 | 78.80 | 76.26 | 78.24 | 5,985,963 | +1.00(+1.29%) |
Sep 23, 2014 | 77.79 | 77.85 | 76.95 | 77.25 | 7,280,581 | -0.69(-0.88%) |
Sep 22, 2014 | 79.53 | 79.56 | 77.04 | 77.94 | 5,792,062 | -2.01(-2.52%) |
Sep 19, 2014 | 80.62 | 81.13 | 79.64 | 79.95 | 8,284,269 | -0.47(-0.58%) |
Sep 18, 2014 | 81.06 | 81.19 | 79.83 | 80.42 | 3,921,247 | -0.16(-0.20%) |
Sep 17, 2014 | 80.93 | 81.27 | 80.07 | 80.58 | 4,816,362 | -0.02(-0.03%) |
Sep 16, 2014 | 78.39 | 81.13 | 77.95 | 80.60 | 5,375,169 | +2.54(+3.25%) |
Sep 15, 2014 | 77.22 | 78.45 | 76.70 | 78.07 | 3,989,192 | +0.45(+0.58%) |
Sep 12, 2014 | 78.52 | 78.57 | 77.39 | 77.62 | 4,829,733 | -1.33(-1.69%) |
Sep 11, 2014 | 77.32 | 79.00 | 76.99 | 78.95 | 6,000,398 | +0.80(+1.03%) |
Sep 10, 2014 | 77.32 | 78.24 | 76.09 | 78.15 | 4,851,428 | +0.54(+0.69%) |
Sep 09, 2014 | 77.85 | 78.51 | 77.23 | 77.61 | 4,745,749 | -0.08(-0.10%) |
Sep 08, 2014 | 79.72 | 79.72 | 77.18 | 77.69 | 7,244,644 | -2.89(-3.58%) |
Sep 05, 2014 | 79.94 | 80.66 | 78.98 | 80.57 | 4,224,766 | +0.44(+0.54%) |
Sep 04, 2014 | 82.55 | 82.73 | 79.65 | 80.14 | 5,139,553 | -2.40(-2.91%) |
Sep 03, 2014 | 83.39 | 83.56 | 82.32 | 82.53 | 1,930,974 | +0.02(+0.03%) |
Sep 02, 2014 | 83.94 | 84.07 | 82.03 | 82.51 | 3,596,876 | -1.66(-1.97%) |
Aug 29, 2014 | 83.35 | 84.17 | 84.17 | 84.17 | 2,353,222 | +1.14(+1.37%) |
Aug 28, 2014 | 82.98 | 83.56 | 82.81 | 83.03 | 2,293,618 | -0.17(-0.20%) |
Aug 27, 2014 | 83.83 | 83.83 | 82.83 | 83.20 | 2,606,465 | -0.61(-0.72%) |
Aug 26, 2014 | 83.39 | 84.63 | 83.12 | 83.81 | 4,288,853 | +1.12(+1.35%) |
Aug 25, 2014 | 81.91 | 82.93 | 81.66 | 82.69 | 2,530,323 | +1.28(+1.57%) |
Aug 22, 2014 | 81.65 | 81.85 | 80.94 | 81.41 | 2,709,550 | -0.70(-0.86%) |
Aug 21, 2014 | 82.35 | 82.37 | 81.22 | 82.11 | 2,791,910 | -0.07(-0.08%) |
Aug 20, 2014 | 82.04 | 82.26 | 81.49 | 82.18 | 2,853,424 | +0.19(+0.23%) |
Aug 19, 2014 | 81.28 | 82.24 | 80.94 | 81.99 | 4,108,403 | +1.23(+1.52%) |
Aug 18, 2014 | 81.70 | 81.90 | 80.18 | 80.77 | 4,276,511 | -0.51(-0.62%) |
Aug 15, 2014 | 79.65 | 81.52 | 79.58 | 81.27 | 5,949,872 | +1.65(+2.08%) |
Aug 14, 2014 | 82.14 | 81.47 | 79.34 | 79.62 | 4,556,540 | -1.85(-2.28%) |
Aug 13, 2014 | 82.47 | 81.73 | 81.37 | 81.47 | 3,051,186 | -0.26(-0.32%) |
Aug 12, 2014 | 82.65 | 83.11 | 81.46 | 81.73 | 4,263,150 | -1.23(-1.49%) |
Aug 11, 2014 | 83.29 | 83.50 | 82.67 | 82.96 | 3,603,841 | +0.40(+0.48%) |
Aug 08, 2014 | 81.26 | 82.37 | 81.26 | 82.57 | 3,073,123 | +1.32(+1.62%) |
Aug 07, 2014 | 82.45 | 82.45 | 80.74 | 81.25 | 3,886,801 | -0.44(-0.54%) |
Aug 06, 2014 | 81.99 | 83.12 | 80.92 | 81.69 | 6,537,352 | -1.52(-1.83%) |
Aug 05, 2014 | 85.65 | 85.65 | 82.36 | 83.22 | 6,316,859 | -2.44(-2.84%) |
Aug 04, 2014 | 83.30 | 85.89 | 82.80 | 85.65 | 3,891,565 | +2.89(+3.49%) |
Aug 01, 2014 | 83.23 | 84.12 | 82.09 | 82.76 | 5,177,737 | -1.07(-1.28%) |
Jul 31, 2014 | 86.44 | 86.63 | 83.78 | 83.84 | 5,430,839 | -3.21(-3.69%) |
Jul 30, 2014 | 87.97 | 88.43 | 86.84 | 87.05 | 2,322,320 | -0.47(-0.53%) |
Jul 29, 2014 | 86.77 | 88.35 | 86.71 | 87.51 | 3,267,098 | +0.65(+0.75%) |
Jul 28, 2014 | 87.96 | 88.11 | 86.56 | 86.86 | 3,907,623 | -1.10(-1.25%) |
Jul 25, 2014 | 88.54 | 88.76 | 87.64 | 87.96 | 2,586,235 | -1.06(-1.19%) |
Jul 24, 2014 | 89.23 | 89.57 | 88.63 | 89.02 | 3,739,151 | +0.19(+0.22%) |
Jul 23, 2014 | 89.40 | 89.40 | 88.33 | 88.82 | 4,711,934 | -0.46(-0.51%) |
Jul 22, 2014 | 89.44 | 90.10 | 88.71 | 89.28 | 3,394,684 | +0.31(+0.34%) |
Jul 21, 2014 | 88.76 | 89.19 | 88.19 | 88.98 | 2,075,555 | +0.08(+0.09%) |
Jul 18, 2014 | 88.37 | 89.16 | 87.59 | 88.89 | 3,400,829 | +0.38(+0.42%) |
Jul 17, 2014 | 90.00 | 91.02 | 88.36 | 88.52 | 2,984,417 | -1.19(-1.32%) |
Jul 16, 2014 | 87.81 | 89.84 | 87.46 | 89.71 | 4,152,194 | +2.80(+3.23%) |
Jul 15, 2014 | 88.03 | 88.57 | 86.29 | 86.90 | 4,396,097 | -1.63(-1.84%) |
Jul 14, 2014 | 87.73 | 88.80 | 87.47 | 88.53 | 3,862,972 | +1.56(+1.79%) |
Jul 11, 2014 | 88.57 | 88.57 | 86.77 | 86.97 | 3,243,579 | -1.00(-1.14%) |
Jul 10, 2014 | 87.91 | 88.67 | 87.05 | 87.97 | 2,891,539 | -1.22(-1.37%) |
Jul 09, 2014 | 88.84 | 89.25 | 88.15 | 89.19 | 2,532,689 | +0.44(+0.50%) |
Jul 08, 2014 | 88.28 | 89.19 | 88.10 | 88.75 | 3,281,557 | +0.19(+0.22%) |
Jul 07, 2014 | 89.07 | 89.15 | 88.32 | 88.56 | 1,999,409 | -0.78(-0.87%) |
Jul 03, 2014 | 88.97 | 89.34 | 89.34 | 89.34 | 2,192,679 | +0.40(+0.45%) |
Jul 02, 2014 | 89.42 | 89.98 | 88.41 | 88.94 | 3,462,753 | -0.24(-0.27%) |