Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 87.43 | 88.43 | 87.24 | 87.35 | 4,144,876 | -0.09(-0.10%) |
Sep 29, 2014 | 86.97 | 87.59 | 86.34 | 87.44 | 2,393,790 | -0.04(-0.05%) |
Sep 26, 2014 | 86.22 | 87.73 | 86.22 | 87.48 | 2,536,136 | +1.12(+1.30%) |
Sep 25, 2014 | 87.50 | 87.52 | 86.18 | 86.36 | 3,382,164 | -1.21(-1.38%) |
Sep 24, 2014 | 86.93 | 87.67 | 86.80 | 87.57 | 3,879,246 | +0.72(+0.83%) |
Sep 23, 2014 | 87.17 | 87.48 | 86.84 | 86.85 | 3,306,025 | -0.56(-0.65%) |
Sep 22, 2014 | 88.24 | 88.38 | 87.39 | 87.42 | 2,934,376 | -0.69(-0.79%) |
Sep 19, 2014 | 88.60 | 88.74 | 87.83 | 88.11 | 5,382,270 | -0.03(-0.04%) |
Sep 18, 2014 | 88.42 | 88.83 | 88.08 | 88.14 | 3,616,348 | -0.14(-0.16%) |
Sep 17, 2014 | 87.30 | 88.83 | 87.24 | 88.29 | 4,269,507 | +1.34(+1.54%) |
Sep 16, 2014 | 86.34 | 87.01 | 85.71 | 86.95 | 4,461,176 | +0.71(+0.82%) |
Sep 15, 2014 | 86.28 | 86.45 | 85.73 | 86.24 | 3,635,018 | +0.02(+0.03%) |
Sep 12, 2014 | 86.22 | 86.93 | 86.04 | 86.22 | 2,596,416 | -0.56(-0.65%) |
Sep 11, 2014 | 86.19 | 86.90 | 86.01 | 86.78 | 2,036,565 | +0.27(+0.31%) |
Sep 10, 2014 | 86.55 | 86.59 | 86.13 | 86.51 | 2,105,307 | -0.07(-0.08%) |
Sep 09, 2014 | 86.70 | 86.97 | 86.37 | 86.59 | 2,360,410 | +0.01(+0.01%) |
Sep 08, 2014 | 86.73 | 86.93 | 86.47 | 86.58 | 2,547,141 | -0.19(-0.21%) |
Sep 05, 2014 | 86.39 | 86.92 | 86.05 | 86.76 | 4,543,459 | +0.35(+0.41%) |
Sep 04, 2014 | 86.02 | 87.61 | 85.93 | 86.41 | 5,687,174 | +0.52(+0.61%) |
Sep 03, 2014 | 85.94 | 86.51 | 85.53 | 85.89 | 3,527,477 | +0.31(+0.37%) |
Sep 02, 2014 | 85.16 | 85.85 | 84.99 | 85.57 | 4,003,023 | +0.76(+0.89%) |
Aug 29, 2014 | 84.62 | 84.81 | 84.81 | 84.81 | 2,403,552 | +0.19(+0.22%) |
Aug 28, 2014 | 84.65 | 84.72 | 84.23 | 84.63 | 2,217,203 | -0.21(-0.25%) |
Aug 27, 2014 | 84.98 | 85.12 | 84.49 | 84.84 | 2,364,111 | +0.19(+0.23%) |
Aug 26, 2014 | 85.03 | 85.06 | 84.29 | 84.64 | 3,985,169 | -0.06(-0.08%) |
Aug 25, 2014 | 85.16 | 85.18 | 84.57 | 84.71 | 2,924,447 | -0.10(-0.12%) |
Aug 22, 2014 | 84.82 | 85.22 | 84.66 | 84.81 | 2,875,829 | -0.07(-0.09%) |
Aug 21, 2014 | 85.09 | 85.24 | 84.52 | 84.89 | 2,932,101 | +0.23(+0.27%) |
Aug 20, 2014 | 83.94 | 84.89 | 83.71 | 84.65 | 4,340,231 | +0.95(+1.13%) |
Aug 19, 2014 | 83.71 | 84.00 | 83.51 | 83.71 | 2,940,374 | +0.48(+0.58%) |
Aug 18, 2014 | 82.38 | 83.45 | 82.07 | 83.23 | 4,762,164 | +1.44(+1.76%) |
Aug 15, 2014 | 81.92 | 82.00 | 81.12 | 81.78 | 3,642,472 | +0.21(+0.26%) |
Aug 14, 2014 | 80.92 | 81.57 | 80.86 | 81.57 | 3,323,316 | +0.93(+1.15%) |
Aug 13, 2014 | 80.14 | 80.74 | 80.07 | 80.64 | 2,667,539 | +0.72(+0.90%) |
Aug 12, 2014 | 80.04 | 80.32 | 79.60 | 79.92 | 3,328,985 | +0.08(+0.10%) |
Aug 11, 2014 | 79.47 | 80.44 | 79.38 | 79.84 | 3,771,724 | +0.75(+0.94%) |
Aug 08, 2014 | 78.10 | 79.07 | 77.82 | 79.10 | 3,012,247 | +0.93(+1.19%) |
Aug 07, 2014 | 78.58 | 78.95 | 78.00 | 78.17 | 2,918,406 | -0.02(-0.03%) |
Aug 06, 2014 | 77.89 | 78.60 | 77.59 | 78.19 | 4,109,215 | -0.36(-0.46%) |
Aug 05, 2014 | 78.48 | 79.18 | 78.10 | 78.55 | 3,935,162 | -0.26(-0.34%) |
Aug 04, 2014 | 78.68 | 79.02 | 78.16 | 78.82 | 5,609,659 | +0.30(+0.39%) |
Aug 01, 2014 | 78.76 | 79.54 | 78.37 | 78.51 | 5,246,967 | -0.32(-0.41%) |
Jul 31, 2014 | 79.42 | 79.54 | 78.55 | 78.83 | 5,594,999 | -0.93(-1.17%) |
Jul 30, 2014 | 80.31 | 80.44 | 79.35 | 79.76 | 5,836,205 | -0.10(-0.13%) |
Jul 29, 2014 | 80.62 | 80.66 | 79.82 | 79.87 | 5,001,839 | -0.83(-1.03%) |
Jul 28, 2014 | 81.36 | 81.49 | 80.44 | 80.70 | 3,941,476 | -0.82(-1.00%) |
Jul 25, 2014 | 81.39 | 82.07 | 81.33 | 81.52 | 2,914,986 | -0.09(-0.11%) |
Jul 24, 2014 | 81.30 | 81.95 | 80.67 | 81.61 | 4,095,000 | -0.59(-0.72%) |
Jul 23, 2014 | 82.57 | 82.79 | 81.61 | 82.20 | 4,414,857 | -0.28(-0.34%) |
Jul 22, 2014 | 81.69 | 82.58 | 81.59 | 82.48 | 3,562,712 | +0.98(+1.20%) |
Jul 21, 2014 | 81.25 | 81.70 | 80.88 | 81.50 | 3,425,208 | +0.24(+0.30%) |
Jul 18, 2014 | 80.75 | 81.27 | 80.48 | 81.26 | 3,977,976 | +0.71(+0.89%) |
Jul 17, 2014 | 80.96 | 81.57 | 80.54 | 80.55 | 2,765,711 | -1.07(-1.31%) |
Jul 16, 2014 | 81.69 | 81.79 | 81.19 | 81.61 | 2,699,531 | +0.33(+0.40%) |
Jul 15, 2014 | 80.72 | 81.50 | 80.66 | 81.29 | 3,316,691 | +0.22(+0.28%) |
Jul 14, 2014 | 80.78 | 81.27 | 80.77 | 81.06 | 2,820,323 | +0.66(+0.82%) |
Jul 11, 2014 | 79.91 | 80.53 | 79.83 | 80.40 | 2,602,690 | +0.53(+0.66%) |
Jul 10, 2014 | 79.87 | 80.17 | 79.60 | 79.87 | 3,033,889 | -0.80(-0.99%) |
Jul 09, 2014 | 80.62 | 80.99 | 80.35 | 80.68 | 2,223,459 | +0.42(+0.52%) |
Jul 08, 2014 | 80.20 | 80.46 | 79.81 | 80.26 | 2,521,881 | -0.14(-0.17%) |
Jul 07, 2014 | 81.15 | 81.15 | 79.95 | 80.40 | 3,634,199 | -0.58(-0.71%) |
Jul 03, 2014 | 80.34 | 80.97 | 80.97 | 80.97 | 3,069,589 | +0.73(+0.91%) |
Jul 02, 2014 | 80.22 | 80.81 | 80.11 | 80.24 | 4,328,751 | -0.02(-0.03%) |