Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 83.19 | 83.47 | 82.79 | 82.91 | 2,386,761 | -0.26(-0.32%) |
Sep 29, 2014 | 82.66 | 83.32 | 82.48 | 83.17 | 1,256,483 | -0.11(-0.13%) |
Sep 26, 2014 | 82.64 | 83.41 | 82.60 | 83.28 | 1,402,772 | +0.79(+0.95%) |
Sep 25, 2014 | 83.66 | 83.69 | 82.46 | 82.50 | 2,554,906 | -1.38(-1.65%) |
Sep 24, 2014 | 83.17 | 83.94 | 82.94 | 83.88 | 1,289,216 | +0.78(+0.94%) |
Sep 23, 2014 | 83.21 | 83.57 | 83.08 | 83.10 | 1,578,721 | -0.37(-0.44%) |
Sep 22, 2014 | 84.00 | 84.14 | 83.27 | 83.47 | 1,433,114 | -0.82(-0.97%) |
Sep 19, 2014 | 84.71 | 84.78 | 84.06 | 84.29 | 1,445,952 | -0.09(-0.11%) |
Sep 18, 2014 | 84.21 | 84.41 | 84.07 | 84.38 | 972,621 | +0.47(+0.56%) |
Sep 17, 2014 | 83.95 | 84.31 | 83.52 | 83.91 | 1,327,464 | +0.08(+0.10%) |
Sep 16, 2014 | 82.96 | 83.95 | 82.86 | 83.83 | 1,822,736 | +0.70(+0.85%) |
Sep 15, 2014 | 83.52 | 83.58 | 82.94 | 83.12 | 1,339,762 | -0.40(-0.48%) |
Sep 12, 2014 | 84.00 | 84.00 | 83.30 | 83.52 | 1,709,614 | -0.55(-0.65%) |
Sep 11, 2014 | 83.71 | 84.08 | 83.59 | 84.07 | 4,107,200 | +0.00(+0.00%) |
Sep 10, 2014 | 83.61 | 84.07 | 83.40 | 84.07 | 1,390,749 | +0.46(+0.55%) |
Sep 09, 2014 | 84.12 | 84.24 | 83.44 | 83.61 | 1,659,522 | -0.56(-0.66%) |
Sep 08, 2014 | 84.30 | 84.37 | 83.86 | 84.17 | 1,700,101 | -0.13(-0.15%) |
Sep 05, 2014 | 83.90 | 84.29 | 83.58 | 84.30 | 1,143,101 | +0.44(+0.53%) |
Sep 04, 2014 | 84.19 | 84.47 | 83.69 | 83.86 | 2,273,765 | -0.19(-0.23%) |
Sep 03, 2014 | 84.59 | 84.59 | 83.92 | 84.04 | 1,464,690 | -0.27(-0.32%) |
Sep 02, 2014 | 84.25 | 84.41 | 83.99 | 84.32 | 1,861,142 | +0.19(+0.23%) |
Aug 29, 2014 | 84.00 | 84.13 | 84.13 | 84.13 | 982,206 | +0.19(+0.23%) |
Aug 28, 2014 | 83.64 | 84.00 | 83.58 | 83.94 | 1,101,279 | -0.05(-0.06%) |
Aug 27, 2014 | 84.11 | 84.19 | 83.87 | 83.99 | 841,438 | -0.12(-0.14%) |
Aug 26, 2014 | 84.04 | 84.23 | 83.98 | 84.11 | 1,804,950 | +0.10(+0.12%) |
Aug 25, 2014 | 83.93 | 84.13 | 83.84 | 84.01 | 2,137,331 | +0.43(+0.52%) |
Aug 22, 2014 | 83.53 | 83.73 | 83.36 | 83.58 | 3,572,860 | +0.01(+0.01%) |
Aug 21, 2014 | 83.54 | 83.68 | 83.44 | 83.57 | 1,177,623 | +0.09(+0.11%) |
Aug 20, 2014 | 83.12 | 83.60 | 83.12 | 83.48 | 1,288,489 | +0.20(+0.24%) |
Aug 19, 2014 | 82.94 | 83.38 | 82.94 | 83.28 | 1,962,460 | +0.46(+0.56%) |
Aug 18, 2014 | 82.52 | 82.84 | 82.48 | 82.82 | 1,771,044 | +0.78(+0.96%) |
Aug 15, 2014 | 82.26 | 82.36 | 81.41 | 82.03 | 4,380,192 | +0.13(+0.15%) |
Aug 14, 2014 | 81.57 | 81.91 | 81.57 | 81.91 | 1,723,118 | +0.42(+0.52%) |
Aug 13, 2014 | 81.18 | 81.56 | 81.02 | 81.48 | 1,307,200 | +0.62(+0.77%) |
Aug 12, 2014 | 80.97 | 81.18 | 80.60 | 80.86 | 1,111,724 | -0.21(-0.26%) |
Aug 11, 2014 | 81.00 | 81.38 | 80.93 | 81.07 | 1,223,961 | +0.42(+0.51%) |
Aug 08, 2014 | 79.93 | 80.61 | 79.77 | 80.65 | 1,237,430 | +0.83(+1.04%) |
Aug 07, 2014 | 80.59 | 80.62 | 79.62 | 79.82 | 2,192,996 | -0.39(-0.48%) |
Aug 06, 2014 | 79.80 | 80.58 | 79.70 | 80.21 | 1,570,404 | +0.01(+0.01%) |
Aug 05, 2014 | 80.56 | 80.83 | 79.93 | 80.20 | 1,979,333 | -0.64(-0.79%) |
Aug 04, 2014 | 80.52 | 81.07 | 80.14 | 80.84 | 1,327,724 | +0.58(+0.72%) |
Aug 01, 2014 | 80.33 | 80.82 | 79.89 | 80.26 | 1,951,860 | -0.23(-0.29%) |
Jul 31, 2014 | 81.51 | 81.62 | 80.46 | 80.50 | 3,132,778 | -1.70(-2.06%) |
Jul 30, 2014 | 82.36 | 82.49 | 81.85 | 82.20 | 1,309,289 | +0.19(+0.23%) |
Jul 29, 2014 | 82.37 | 82.57 | 82.01 | 82.01 | 1,486,760 | -0.26(-0.32%) |
Jul 28, 2014 | 82.33 | 82.45 | 81.75 | 82.27 | 2,189,877 | -0.01(-0.01%) |
Jul 25, 2014 | 82.34 | 82.53 | 82.08 | 82.28 | 1,250,971 | -0.41(-0.50%) |
Jul 24, 2014 | 82.70 | 82.91 | 82.63 | 82.69 | 996,409 | -0.01(-0.01%) |
Jul 23, 2014 | 82.58 | 82.81 | 82.47 | 82.70 | 780,795 | +0.29(+0.35%) |
Jul 22, 2014 | 82.25 | 82.61 | 82.24 | 82.41 | 1,486,872 | +0.41(+0.49%) |
Jul 21, 2014 | 81.91 | 82.12 | 81.69 | 82.01 | 968,423 | -0.17(-0.21%) |
Jul 18, 2014 | 81.49 | 82.28 | 81.37 | 82.18 | 1,099,376 | +1.02(+1.26%) |
Jul 17, 2014 | 81.90 | 82.21 | 81.06 | 81.16 | 1,616,418 | -1.03(-1.25%) |
Jul 16, 2014 | 82.50 | 82.55 | 82.01 | 82.19 | 1,405,734 | +0.14(+0.16%) |
Jul 15, 2014 | 82.51 | 82.66 | 81.72 | 82.05 | 2,242,868 | -0.46(-0.56%) |
Jul 14, 2014 | 82.46 | 82.66 | 82.32 | 82.51 | 723,364 | +0.48(+0.58%) |
Jul 11, 2014 | 81.90 | 82.08 | 81.70 | 82.03 | 1,377,677 | +0.16(+0.20%) |
Jul 10, 2014 | 81.40 | 82.14 | 81.16 | 81.87 | 2,531,156 | -0.32(-0.38%) |
Jul 09, 2014 | 81.96 | 82.26 | 81.75 | 82.19 | 1,119,484 | +0.41(+0.50%) |
Jul 08, 2014 | 82.38 | 82.38 | 81.47 | 81.78 | 1,225,647 | -0.70(-0.85%) |
Jul 07, 2014 | 82.75 | 82.78 | 82.41 | 82.48 | 1,294,027 | -0.40(-0.48%) |
Jul 03, 2014 | 82.73 | 82.88 | 82.88 | 82.88 | 1,060,020 | +0.37(+0.45%) |
Jul 02, 2014 | 82.50 | 82.62 | 82.30 | 82.51 | 1,654,519 | +0.07(+0.09%) |