Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 75.00 | 75.90 | 73.40 | 75.50 | 1,529 | +0.60(+0.80%) |
Sep 29, 2014 | 74.10 | 76.00 | 74.10 | 74.90 | 823 | +0.00(+0.00%) |
Sep 26, 2014 | 74.70 | 74.90 | 72.50 | 74.90 | 1,436 | +0.40(+0.54%) |
Sep 25, 2014 | 76.40 | 77.30 | 71.90 | 74.50 | 2,667 | -2.00(-2.61%) |
Sep 24, 2014 | 77.60 | 77.90 | 75.10 | 76.50 | 3,380 | -1.10(-1.42%) |
Sep 23, 2014 | 77.50 | 79.90 | 76.60 | 77.60 | 2,218 | +0.60(+0.78%) |
Sep 22, 2014 | 81.10 | 81.10 | 76.30 | 77.00 | 4,261 | -4.30(-5.29%) |
Sep 19, 2014 | 77.70 | 84.50 | 77.70 | 81.30 | 6,853 | +5.00(+6.55%) |
Sep 18, 2014 | 78.80 | 78.80 | 76.00 | 76.30 | 2,146 | -2.70(-3.42%) |
Sep 17, 2014 | 79.80 | 80.65 | 78.40 | 79.00 | 2,951 | +0.60(+0.77%) |
Sep 16, 2014 | 79.20 | 80.00 | 77.60 | 78.40 | 1,563 | -0.30(-0.38%) |
Sep 15, 2014 | 81.70 | 81.80 | 78.70 | 78.70 | 969 | -2.90(-3.55%) |
Sep 12, 2014 | 79.00 | 81.60 | 78.27 | 81.60 | 1,205 | +2.30(+2.90%) |
Sep 11, 2014 | 80.01 | 80.80 | 78.50 | 79.30 | 2,153 | -2.20(-2.70%) |
Sep 10, 2014 | 80.50 | 81.80 | 80.50 | 81.50 | 853 | +1.10(+1.37%) |
Sep 09, 2014 | 79.30 | 82.00 | 78.90 | 80.40 | 2,621 | +1.40(+1.77%) |
Sep 08, 2014 | 77.75 | 79.15 | 77.75 | 79.00 | 2,608 | +0.50(+0.64%) |
Sep 05, 2014 | 79.60 | 80.40 | 78.20 | 78.50 | 886 | -0.30(-0.38%) |
Sep 04, 2014 | 77.61 | 80.20 | 77.61 | 78.80 | 597 | +0.00(+0.00%) |
Sep 03, 2014 | 81.90 | 81.90 | 76.70 | 78.80 | 749 | -2.60(-3.19%) |
Sep 02, 2014 | 81.30 | 81.60 | 81.30 | 81.40 | 316 | +1.00(+1.24%) |
Aug 29, 2014 | 78.50 | 80.40 | 80.40 | 80.40 | 630 | +0.20(+0.25%) |
Aug 28, 2014 | 80.60 | 80.60 | 78.20 | 80.20 | 686 | +0.70(+0.88%) |
Aug 27, 2014 | 77.00 | 79.70 | 77.00 | 79.50 | 1,466 | +1.70(+2.19%) |
Aug 26, 2014 | 76.20 | 78.20 | 76.00 | 77.80 | 601 | +1.50(+1.97%) |
Aug 25, 2014 | 78.50 | 79.10 | 76.30 | 76.30 | 2,234 | -2.20(-2.80%) |
Aug 22, 2014 | 80.70 | 80.70 | 80.00 | 78.50 | 907 | -1.50(-1.88%) |
Aug 21, 2014 | 81.04 | 81.10 | 77.00 | 80.00 | 2,301 | -1.00(-1.23%) |
Aug 20, 2014 | 82.50 | 82.50 | 76.90 | 81.00 | 1,570 | -1.23(-1.50%) |
Aug 19, 2014 | 82.50 | 82.50 | 81.40 | 82.23 | 651 | -0.17(-0.21%) |
Aug 18, 2014 | 85.60 | 85.60 | 80.20 | 82.40 | 2,187 | -3.20(-3.74%) |
Aug 15, 2014 | 86.50 | 86.50 | 85.00 | 85.60 | 2,175 | +0.00(+0.00%) |
Aug 14, 2014 | 82.50 | 87.60 | 82.50 | 85.60 | 1,187 | +3.60(+4.39%) |
Aug 13, 2014 | 80.70 | 80.70 | 80.60 | 82.00 | 1,750 | -1.30(-1.56%) |
Aug 12, 2014 | 81.70 | 84.00 | 80.00 | 83.30 | 671 | +0.30(+0.36%) |
Aug 11, 2014 | 85.40 | 87.40 | 83.00 | 83.00 | 1,594 | -2.30(-2.70%) |
Aug 08, 2014 | 83.30 | 86.96 | 81.70 | 85.30 | 7,230 | +1.30(+1.55%) |
Aug 07, 2014 | 82.50 | 85.00 | 81.10 | 84.00 | 2,346 | +2.50(+3.07%) |
Aug 06, 2014 | 75.50 | 84.90 | 74.20 | 81.50 | 3,576 | +6.00(+7.95%) |
Aug 05, 2014 | 77.30 | 78.00 | 74.30 | 75.50 | 1,072 | -2.80(-3.58%) |
Aug 04, 2014 | 75.60 | 78.90 | 74.70 | 78.30 | 1,723 | +4.20(+5.67%) |
Aug 01, 2014 | 76.50 | 79.80 | 74.00 | 74.10 | 2,438 | -1.40(-1.85%) |
Jul 31, 2014 | 76.40 | 78.00 | 72.00 | 75.50 | 5,111 | -1.90(-2.45%) |
Jul 30, 2014 | 75.00 | 91.80 | 74.90 | 77.40 | 29,165 | +9.90(+14.67%) |
Jul 29, 2014 | 69.10 | 70.10 | 65.10 | 67.50 | 3,987 | -2.60(-3.71%) |
Jul 28, 2014 | 74.40 | 74.40 | 67.60 | 70.10 | 6,237 | -4.40(-5.91%) |
Jul 25, 2014 | 75.10 | 77.90 | 72.90 | 74.50 | 1,612 | -0.60(-0.80%) |
Jul 24, 2014 | 78.30 | 79.10 | 75.10 | 75.10 | 2,924 | -4.00(-5.06%) |
Jul 23, 2014 | 77.70 | 79.10 | 75.10 | 79.10 | 1,636 | +2.60(+3.40%) |
Jul 22, 2014 | 79.40 | 79.40 | 76.50 | 76.50 | 878 | +0.00(+0.00%) |
Jul 21, 2014 | 77.50 | 78.30 | 75.00 | 76.50 | 829 | -1.00(-1.29%) |
Jul 18, 2014 | 78.80 | 80.00 | 77.50 | 77.50 | 2,527 | -2.30(-2.88%) |
Jul 17, 2014 | 77.40 | 79.90 | 76.30 | 79.80 | 956 | +1.90(+2.44%) |
Jul 16, 2014 | 80.70 | 81.00 | 75.60 | 77.90 | 8,994 | -2.40(-2.99%) |
Jul 15, 2014 | 81.50 | 82.00 | 80.30 | 80.30 | 887 | -0.60(-0.74%) |
Jul 14, 2014 | 81.20 | 81.90 | 80.11 | 80.90 | 1,136 | -0.30(-0.37%) |
Jul 11, 2014 | 81.00 | 81.60 | 80.10 | 81.20 | 1,236 | -0.60(-0.73%) |
Jul 10, 2014 | 82.00 | 82.90 | 80.90 | 81.80 | 1,422 | -1.60(-1.92%) |
Jul 09, 2014 | 85.20 | 85.30 | 81.30 | 83.40 | 2,376 | -1.60(-1.88%) |
Jul 08, 2014 | 86.60 | 86.60 | 83.77 | 85.00 | 2,279 | -0.50(-0.58%) |
Jul 07, 2014 | 87.30 | 91.00 | 83.00 | 85.50 | 1,320 | -0.50(-0.58%) |
Jul 03, 2014 | 84.90 | 86.00 | 86.00 | 86.00 | 900 | +0.56(+0.65%) |
Jul 02, 2014 | 84.00 | 85.90 | 82.50 | 85.44 | 2,840 | +0.04(+0.05%) |