Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 81.52 | 82.50 | 81.06 | 81.16 | 99,228 | -0.61(-0.74%) |
Sep 29, 2014 | 81.06 | 81.85 | 80.75 | 81.77 | 27,485 | +0.02(+0.02%) |
Sep 26, 2014 | 81.33 | 82.28 | 81.07 | 81.75 | 41,149 | +0.45(+0.55%) |
Sep 25, 2014 | 82.11 | 82.12 | 80.54 | 81.30 | 51,118 | -1.11(-1.35%) |
Sep 24, 2014 | 82.39 | 82.66 | 82.18 | 82.41 | 59,534 | +0.12(+0.15%) |
Sep 23, 2014 | 83.03 | 83.17 | 82.27 | 82.29 | 82,167 | -0.98(-1.18%) |
Sep 22, 2014 | 82.63 | 83.45 | 82.53 | 83.27 | 71,634 | +0.07(+0.08%) |
Sep 19, 2014 | 84.12 | 84.58 | 82.99 | 83.20 | 105,340 | -0.87(-1.03%) |
Sep 18, 2014 | 83.43 | 84.17 | 83.09 | 84.07 | 40,889 | +0.70(+0.84%) |
Sep 17, 2014 | 83.26 | 83.80 | 83.07 | 83.36 | 46,983 | -0.07(-0.08%) |
Sep 16, 2014 | 82.64 | 83.67 | 82.64 | 83.43 | 35,197 | +0.64(+0.78%) |
Sep 15, 2014 | 83.01 | 83.21 | 82.35 | 82.79 | 37,839 | +0.06(+0.07%) |
Sep 12, 2014 | 83.61 | 83.70 | 82.56 | 82.73 | 47,806 | -1.02(-1.22%) |
Sep 11, 2014 | 83.09 | 83.93 | 83.09 | 83.75 | 46,702 | +0.40(+0.48%) |
Sep 10, 2014 | 82.90 | 83.44 | 82.21 | 83.36 | 36,729 | +0.51(+0.62%) |
Sep 09, 2014 | 83.01 | 83.19 | 82.65 | 82.84 | 47,194 | -0.28(-0.33%) |
Sep 08, 2014 | 82.65 | 83.38 | 82.49 | 83.12 | 36,834 | +0.29(+0.35%) |
Sep 05, 2014 | 82.72 | 83.03 | 82.72 | 82.83 | 25,607 | -0.25(-0.30%) |
Sep 04, 2014 | 82.97 | 83.37 | 82.82 | 83.08 | 38,009 | +0.08(+0.09%) |
Sep 03, 2014 | 83.29 | 83.70 | 82.55 | 83.00 | 358,212 | -0.25(-0.30%) |
Sep 02, 2014 | 82.98 | 83.65 | 82.37 | 83.25 | 139,855 | +1.37(+1.67%) |
Aug 29, 2014 | 82.03 | 81.89 | 81.89 | 81.89 | 36,664 | -0.10(-0.12%) |
Aug 28, 2014 | 81.78 | 82.34 | 81.58 | 81.98 | 23,516 | +0.08(+0.09%) |
Aug 27, 2014 | 82.56 | 82.02 | 81.65 | 81.90 | 28,420 | -0.11(-0.14%) |
Aug 26, 2014 | 82.27 | 82.58 | 81.82 | 82.02 | 46,871 | -0.09(-0.11%) |
Aug 25, 2014 | 82.09 | 82.36 | 81.08 | 82.10 | 35,615 | +0.23(+0.29%) |
Aug 22, 2014 | 82.05 | 82.53 | 81.73 | 81.87 | 28,361 | -0.35(-0.43%) |
Aug 21, 2014 | 82.14 | 82.47 | 81.59 | 82.22 | 43,233 | -0.01(-0.01%) |
Aug 20, 2014 | 82.08 | 82.63 | 81.62 | 82.23 | 41,923 | -0.11(-0.14%) |
Aug 19, 2014 | 82.51 | 83.13 | 81.79 | 82.34 | 41,551 | -0.27(-0.32%) |
Aug 18, 2014 | 82.90 | 82.97 | 82.27 | 82.61 | 44,257 | +0.27(+0.33%) |
Aug 15, 2014 | 83.38 | 83.41 | 81.48 | 82.34 | 81,258 | -0.16(-0.19%) |
Aug 14, 2014 | 82.35 | 82.82 | 81.93 | 82.50 | 37,948 | -0.06(-0.08%) |
Aug 13, 2014 | 82.05 | 82.65 | 80.69 | 82.57 | 36,287 | +0.51(+0.62%) |
Aug 12, 2014 | 82.19 | 82.74 | 81.63 | 82.06 | 74,160 | -0.56(-0.68%) |
Aug 11, 2014 | 81.99 | 82.97 | 81.44 | 82.62 | 73,116 | +1.24(+1.52%) |
Aug 08, 2014 | 80.23 | 81.82 | 79.93 | 81.38 | 78,704 | +1.01(+1.26%) |
Aug 07, 2014 | 79.92 | 80.75 | 79.63 | 80.37 | 59,965 | +0.66(+0.82%) |
Aug 06, 2014 | 78.80 | 80.04 | 78.74 | 79.72 | 56,910 | +0.44(+0.56%) |
Aug 05, 2014 | 78.29 | 79.83 | 78.07 | 79.27 | 53,166 | +0.58(+0.74%) |
Aug 04, 2014 | 77.93 | 78.93 | 77.36 | 78.69 | 55,769 | +1.23(+1.58%) |
Aug 01, 2014 | 76.97 | 77.97 | 76.91 | 77.47 | 88,853 | -0.42(-0.54%) |
Jul 31, 2014 | 78.92 | 79.60 | 77.79 | 77.89 | 72,533 | -1.69(-2.13%) |
Jul 30, 2014 | 81.07 | 81.07 | 79.11 | 79.59 | 60,265 | -0.88(-1.10%) |
Jul 29, 2014 | 81.17 | 82.57 | 79.97 | 80.47 | 121,073 | +2.21(+2.83%) |
Jul 28, 2014 | 78.28 | 78.57 | 77.57 | 78.25 | 41,028 | -0.22(-0.28%) |
Jul 25, 2014 | 79.13 | 79.41 | 78.23 | 78.47 | 39,033 | -1.26(-1.58%) |
Jul 24, 2014 | 79.88 | 80.05 | 79.04 | 79.73 | 40,741 | +0.20(+0.25%) |
Jul 23, 2014 | 79.97 | 80.01 | 79.33 | 79.53 | 25,691 | -0.06(-0.08%) |
Jul 22, 2014 | 79.69 | 80.52 | 79.20 | 79.59 | 37,859 | +0.03(+0.03%) |
Jul 21, 2014 | 80.00 | 80.00 | 79.14 | 79.57 | 29,263 | -1.01(-1.26%) |
Jul 18, 2014 | 78.91 | 80.85 | 78.91 | 80.58 | 43,942 | +1.31(+1.65%) |
Jul 17, 2014 | 79.63 | 80.19 | 79.00 | 79.27 | 54,550 | -0.71(-0.89%) |
Jul 16, 2014 | 80.85 | 80.85 | 79.47 | 79.98 | 42,612 | -0.35(-0.43%) |
Jul 15, 2014 | 81.48 | 81.48 | 80.32 | 80.33 | 34,166 | -1.20(-1.47%) |
Jul 14, 2014 | 81.96 | 81.96 | 81.10 | 81.53 | 42,749 | -0.04(-0.05%) |
Jul 11, 2014 | 80.93 | 81.86 | 80.48 | 81.57 | 43,392 | +0.22(+0.27%) |
Jul 10, 2014 | 80.44 | 81.77 | 80.44 | 81.36 | 49,527 | -0.10(-0.13%) |
Jul 09, 2014 | 81.57 | 81.87 | 81.24 | 81.46 | 35,746 | +0.09(+0.11%) |
Jul 08, 2014 | 81.75 | 81.89 | 81.06 | 81.38 | 70,251 | -0.29(-0.36%) |
Jul 07, 2014 | 81.71 | 82.01 | 81.31 | 81.67 | 42,930 | -0.45(-0.55%) |
Jul 03, 2014 | 82.11 | 82.12 | 82.12 | 82.12 | 27,411 | +0.32(+0.39%) |
Jul 02, 2014 | 82.03 | 82.43 | 81.61 | 81.80 | 48,243 | -0.36(-0.44%) |