Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 79.18 | 79.46 | 78.47 | 79.09 | 1,517,176 | -0.08(-0.09%) |
Sep 29, 2014 | 79.03 | 79.18 | 78.10 | 79.16 | 1,543,674 | +0.42(+0.54%) |
Sep 26, 2014 | 77.09 | 79.03 | 77.03 | 78.74 | 1,441,075 | +1.53(+1.98%) |
Sep 25, 2014 | 78.40 | 78.48 | 77.17 | 77.21 | 2,029,994 | -0.98(-1.26%) |
Sep 24, 2014 | 78.30 | 79.49 | 78.04 | 78.19 | 1,248,079 | -0.24(-0.30%) |
Sep 23, 2014 | 78.92 | 79.22 | 78.32 | 78.43 | 1,087,863 | -0.69(-0.88%) |
Sep 22, 2014 | 79.34 | 79.86 | 79.06 | 79.12 | 788,440 | -0.50(-0.62%) |
Sep 19, 2014 | 80.15 | 80.15 | 79.47 | 79.62 | 1,449,382 | -0.10(-0.13%) |
Sep 18, 2014 | 80.79 | 80.79 | 79.50 | 79.72 | 1,103,029 | -0.39(-0.49%) |
Sep 17, 2014 | 79.65 | 80.61 | 79.54 | 80.12 | 1,639,282 | +1.11(+1.40%) |
Sep 16, 2014 | 78.11 | 79.32 | 77.81 | 79.01 | 1,150,355 | +0.98(+1.26%) |
Sep 15, 2014 | 78.49 | 78.83 | 77.55 | 78.02 | 1,010,282 | -0.30(-0.38%) |
Sep 12, 2014 | 80.84 | 80.84 | 77.81 | 78.32 | 1,588,293 | -2.70(-3.34%) |
Sep 11, 2014 | 80.77 | 81.24 | 80.51 | 81.03 | 666,608 | +0.16(+0.19%) |
Sep 10, 2014 | 82.18 | 82.22 | 80.77 | 80.87 | 887,565 | -1.60(-1.94%) |
Sep 09, 2014 | 83.10 | 83.43 | 82.27 | 82.47 | 526,928 | -0.86(-1.03%) |
Sep 08, 2014 | 83.49 | 83.78 | 83.03 | 83.32 | 468,845 | -0.09(-0.11%) |
Sep 05, 2014 | 82.04 | 83.48 | 82.04 | 83.41 | 840,532 | +1.44(+1.76%) |
Sep 04, 2014 | 82.72 | 83.12 | 81.73 | 81.97 | 918,702 | -0.80(-0.97%) |
Sep 03, 2014 | 82.69 | 83.08 | 82.35 | 82.77 | 766,324 | +0.42(+0.51%) |
Sep 02, 2014 | 82.38 | 82.80 | 82.21 | 82.35 | 832,240 | -0.13(-0.16%) |
Aug 29, 2014 | 82.38 | 82.48 | 82.48 | 82.48 | 1,199,636 | +0.24(+0.29%) |
Aug 28, 2014 | 82.39 | 82.65 | 82.01 | 82.24 | 644,629 | -0.29(-0.35%) |
Aug 27, 2014 | 82.43 | 82.98 | 82.32 | 82.53 | 661,831 | +0.24(+0.29%) |
Aug 26, 2014 | 82.44 | 82.85 | 82.22 | 82.29 | 668,688 | -0.16(-0.20%) |
Aug 25, 2014 | 83.36 | 83.36 | 82.08 | 82.45 | 622,278 | -0.41(-0.49%) |
Aug 22, 2014 | 83.45 | 83.78 | 82.36 | 82.86 | 493,160 | -0.69(-0.82%) |
Aug 21, 2014 | 83.83 | 84.26 | 83.36 | 83.55 | 692,657 | -0.29(-0.34%) |
Aug 20, 2014 | 83.27 | 84.10 | 82.80 | 83.83 | 597,151 | +0.32(+0.38%) |
Aug 19, 2014 | 83.25 | 83.65 | 82.73 | 83.51 | 562,069 | +0.35(+0.42%) |
Aug 18, 2014 | 82.36 | 83.21 | 82.12 | 83.16 | 785,996 | +1.28(+1.56%) |
Aug 15, 2014 | 82.42 | 82.64 | 81.73 | 81.88 | 880,849 | -0.27(-0.32%) |
Aug 14, 2014 | 82.72 | 82.87 | 82.11 | 82.15 | 662,635 | -0.37(-0.45%) |
Aug 13, 2014 | 82.02 | 82.87 | 82.02 | 82.52 | 668,243 | +0.66(+0.80%) |
Aug 12, 2014 | 81.86 | 82.17 | 81.58 | 81.86 | 531,353 | -0.10(-0.12%) |
Aug 11, 2014 | 81.93 | 82.45 | 81.62 | 81.96 | 710,227 | +0.41(+0.50%) |
Aug 08, 2014 | 81.38 | 81.54 | 80.47 | 81.55 | 759,047 | +0.94(+1.16%) |
Aug 07, 2014 | 80.95 | 81.38 | 80.45 | 80.61 | 671,710 | -0.20(-0.24%) |
Aug 06, 2014 | 80.30 | 80.99 | 80.20 | 80.81 | 937,894 | +0.44(+0.55%) |
Aug 05, 2014 | 80.96 | 81.27 | 79.99 | 80.37 | 1,045,608 | -1.03(-1.26%) |
Aug 04, 2014 | 80.71 | 81.68 | 80.21 | 81.39 | 791,119 | +0.71(+0.88%) |
Aug 01, 2014 | 81.19 | 81.56 | 80.65 | 80.69 | 763,843 | -0.46(-0.56%) |
Jul 31, 2014 | 82.00 | 82.39 | 81.09 | 81.14 | 1,052,262 | -1.04(-1.26%) |
Jul 30, 2014 | 81.75 | 82.81 | 81.69 | 82.18 | 1,031,084 | +0.32(+0.39%) |
Jul 29, 2014 | 82.37 | 82.43 | 81.43 | 81.86 | 837,139 | -0.64(-0.77%) |
Jul 28, 2014 | 81.83 | 82.87 | 81.76 | 82.50 | 889,907 | +0.93(+1.14%) |
Jul 25, 2014 | 82.06 | 82.36 | 81.37 | 81.57 | 964,532 | -0.82(-1.00%) |
Jul 24, 2014 | 82.56 | 82.73 | 82.00 | 82.39 | 885,298 | +0.05(+0.07%) |
Jul 23, 2014 | 82.77 | 82.77 | 82.23 | 82.34 | 782,157 | -0.32(-0.39%) |
Jul 22, 2014 | 82.57 | 82.81 | 82.43 | 82.66 | 971,518 | +0.46(+0.56%) |
Jul 21, 2014 | 82.33 | 82.60 | 82.11 | 82.19 | 697,556 | -0.47(-0.57%) |
Jul 18, 2014 | 81.99 | 82.76 | 81.82 | 82.66 | 800,688 | +0.93(+1.14%) |
Jul 17, 2014 | 81.99 | 82.27 | 81.64 | 81.73 | 824,346 | -0.32(-0.39%) |
Jul 16, 2014 | 81.89 | 82.31 | 81.68 | 82.05 | 615,524 | +0.23(+0.28%) |
Jul 15, 2014 | 81.78 | 82.00 | 81.28 | 81.82 | 610,976 | +0.05(+0.07%) |
Jul 14, 2014 | 81.19 | 81.81 | 80.96 | 81.77 | 972,622 | +0.65(+0.80%) |
Jul 11, 2014 | 81.30 | 81.30 | 80.77 | 81.12 | 674,986 | -0.18(-0.23%) |
Jul 10, 2014 | 80.11 | 81.64 | 80.11 | 81.30 | 1,084,657 | +0.72(+0.89%) |
Jul 09, 2014 | 80.62 | 80.77 | 79.98 | 80.58 | 699,084 | +0.02(+0.03%) |
Jul 08, 2014 | 80.52 | 80.77 | 80.29 | 80.56 | 774,797 | +0.03(+0.03%) |
Jul 07, 2014 | 79.84 | 80.70 | 79.55 | 80.54 | 1,532,850 | +0.80(+1.01%) |
Jul 03, 2014 | 80.03 | 79.73 | 79.73 | 79.73 | 1,072,002 | -0.38(-0.47%) |
Jul 02, 2014 | 80.27 | 80.57 | 79.88 | 80.12 | 927,987 | -0.39(-0.49%) |