Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 80.90 | 81.04 | 80.33 | 80.49 | 2,402,266 | -0.27(-0.33%) |
Sep 29, 2014 | 80.40 | 80.92 | 80.28 | 80.75 | 1,587,295 | -0.27(-0.34%) |
Sep 26, 2014 | 80.61 | 81.22 | 80.44 | 81.02 | 1,414,461 | +0.50(+0.62%) |
Sep 25, 2014 | 81.53 | 81.59 | 80.49 | 80.53 | 1,975,256 | -1.21(-1.49%) |
Sep 24, 2014 | 81.34 | 81.79 | 81.00 | 81.74 | 1,155,438 | +0.49(+0.60%) |
Sep 23, 2014 | 81.57 | 81.85 | 81.25 | 81.25 | 2,061,847 | -0.58(-0.70%) |
Sep 22, 2014 | 82.33 | 82.37 | 81.73 | 81.83 | 1,632,436 | -0.64(-0.78%) |
Sep 19, 2014 | 82.85 | 82.97 | 82.34 | 82.47 | 1,502,424 | -0.10(-0.13%) |
Sep 18, 2014 | 82.48 | 82.64 | 82.37 | 82.57 | 949,051 | +0.38(+0.46%) |
Sep 17, 2014 | 82.25 | 82.63 | 81.87 | 82.20 | 1,490,855 | +0.05(+0.06%) |
Sep 16, 2014 | 81.43 | 82.29 | 81.43 | 82.15 | 1,376,654 | +0.58(+0.71%) |
Sep 15, 2014 | 81.49 | 81.69 | 81.29 | 81.57 | 1,507,220 | +0.09(+0.11%) |
Sep 12, 2014 | 81.89 | 81.91 | 81.26 | 81.49 | 1,562,604 | -0.50(-0.61%) |
Sep 11, 2014 | 81.52 | 81.99 | 81.43 | 81.98 | 958,249 | +0.17(+0.21%) |
Sep 10, 2014 | 81.68 | 81.85 | 81.37 | 81.81 | 1,548,410 | +0.17(+0.21%) |
Sep 09, 2014 | 82.07 | 82.07 | 81.48 | 81.65 | 1,558,992 | -0.54(-0.66%) |
Sep 08, 2014 | 82.37 | 82.44 | 81.96 | 82.19 | 1,290,897 | -0.23(-0.28%) |
Sep 05, 2014 | 82.04 | 82.44 | 81.73 | 82.42 | 1,398,493 | +0.36(+0.44%) |
Sep 04, 2014 | 82.32 | 82.56 | 81.81 | 82.06 | 1,027,471 | -0.11(-0.14%) |
Sep 03, 2014 | 82.37 | 82.45 | 82.06 | 82.17 | 1,776,611 | +0.15(+0.19%) |
Sep 02, 2014 | 82.29 | 82.29 | 81.73 | 82.02 | 1,631,645 | -0.13(-0.16%) |
Aug 29, 2014 | 82.00 | 82.15 | 82.15 | 82.15 | 955,813 | +0.26(+0.31%) |
Aug 28, 2014 | 81.64 | 81.93 | 81.61 | 81.89 | 894,022 | -0.06(-0.08%) |
Aug 27, 2014 | 81.95 | 82.05 | 81.81 | 81.96 | 1,094,880 | +0.03(+0.04%) |
Aug 26, 2014 | 81.89 | 82.17 | 81.75 | 81.93 | 1,370,502 | +0.10(+0.13%) |
Aug 25, 2014 | 81.80 | 81.96 | 81.76 | 81.82 | 1,465,664 | +0.40(+0.49%) |
Aug 22, 2014 | 81.58 | 81.71 | 81.28 | 81.42 | 1,313,944 | -0.27(-0.33%) |
Aug 21, 2014 | 81.38 | 81.79 | 81.35 | 81.69 | 1,035,625 | +0.38(+0.47%) |
Aug 20, 2014 | 80.96 | 81.38 | 80.94 | 81.31 | 1,108,123 | +0.22(+0.27%) |
Aug 19, 2014 | 80.99 | 81.13 | 80.84 | 81.09 | 1,621,941 | +0.33(+0.41%) |
Aug 18, 2014 | 80.55 | 80.78 | 80.44 | 80.76 | 2,938,446 | +0.62(+0.78%) |
Aug 15, 2014 | 80.44 | 80.52 | 79.62 | 80.14 | 2,902,666 | -0.09(-0.11%) |
Aug 14, 2014 | 80.00 | 80.24 | 79.92 | 80.23 | 1,763,265 | +0.32(+0.40%) |
Aug 13, 2014 | 79.64 | 79.96 | 79.53 | 79.91 | 1,065,592 | +0.50(+0.62%) |
Aug 12, 2014 | 79.37 | 79.64 | 79.17 | 79.41 | 3,689,919 | -0.07(-0.09%) |
Aug 11, 2014 | 79.58 | 79.84 | 79.44 | 79.48 | 2,717,825 | +0.18(+0.22%) |
Aug 08, 2014 | 78.54 | 79.17 | 78.35 | 79.31 | 2,915,617 | +0.91(+1.16%) |
Aug 07, 2014 | 79.20 | 79.25 | 78.19 | 78.40 | 3,417,855 | -0.42(-0.54%) |
Aug 06, 2014 | 78.38 | 79.12 | 78.38 | 78.82 | 2,419,095 | +0.04(+0.05%) |
Aug 05, 2014 | 79.24 | 79.46 | 78.50 | 78.78 | 3,327,842 | -0.77(-0.97%) |
Aug 04, 2014 | 79.27 | 79.71 | 78.81 | 79.55 | 1,765,053 | +0.46(+0.58%) |
Aug 01, 2014 | 79.15 | 79.56 | 78.66 | 79.09 | 3,808,140 | -0.17(-0.21%) |
Jul 31, 2014 | 80.29 | 80.42 | 79.25 | 79.26 | 4,275,004 | -1.58(-1.95%) |
Jul 30, 2014 | 81.21 | 81.30 | 80.52 | 80.84 | 2,501,763 | -0.12(-0.15%) |
Jul 29, 2014 | 81.52 | 81.58 | 80.94 | 80.96 | 1,899,462 | -0.41(-0.50%) |
Jul 28, 2014 | 81.33 | 81.48 | 80.92 | 81.37 | 2,394,013 | +0.03(+0.04%) |
Jul 25, 2014 | 81.52 | 81.57 | 81.22 | 81.33 | 1,895,827 | -0.34(-0.42%) |
Jul 24, 2014 | 81.73 | 81.84 | 81.61 | 81.68 | 1,415,058 | +0.05(+0.06%) |
Jul 23, 2014 | 81.60 | 81.73 | 81.42 | 81.63 | 1,582,096 | +0.05(+0.06%) |
Jul 22, 2014 | 81.55 | 81.70 | 81.48 | 81.58 | 1,459,898 | +0.35(+0.43%) |
Jul 21, 2014 | 81.12 | 81.29 | 80.84 | 81.23 | 1,772,864 | -0.14(-0.18%) |
Jul 18, 2014 | 80.89 | 81.42 | 80.77 | 81.37 | 1,108,288 | +0.70(+0.87%) |
Jul 17, 2014 | 81.37 | 81.65 | 80.61 | 80.67 | 1,632,387 | -0.89(-1.09%) |
Jul 16, 2014 | 81.44 | 81.61 | 81.27 | 81.56 | 792,938 | +0.50(+0.61%) |
Jul 15, 2014 | 81.10 | 81.32 | 80.76 | 81.06 | 1,350,202 | +0.03(+0.04%) |
Jul 14, 2014 | 81.10 | 81.21 | 80.97 | 81.03 | 1,327,646 | +0.36(+0.45%) |
Jul 11, 2014 | 80.66 | 80.76 | 80.38 | 80.67 | 1,449,669 | -0.03(-0.04%) |
Jul 10, 2014 | 80.17 | 80.89 | 80.17 | 80.70 | 1,229,782 | -0.26(-0.33%) |
Jul 09, 2014 | 80.92 | 81.06 | 80.74 | 80.97 | 1,355,574 | +0.22(+0.28%) |
Jul 08, 2014 | 81.00 | 81.15 | 80.54 | 80.74 | 1,628,203 | -0.38(-0.47%) |
Jul 07, 2014 | 81.27 | 81.30 | 81.00 | 81.13 | 1,162,529 | -0.31(-0.38%) |
Jul 03, 2014 | 81.25 | 81.44 | 81.44 | 81.44 | 1,298,781 | +0.38(+0.46%) |
Jul 02, 2014 | 81.01 | 81.19 | 80.99 | 81.06 | 1,198,193 | -0.02(-0.03%) |