Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 73.00 | 73.18 | 72.95 | 73.01 | 1,757,061 | -0.04(-0.05%) |
Sep 29, 2014 | 73.13 | 73.16 | 72.92 | 73.05 | 1,886,313 | -0.34(-0.47%) |
Sep 26, 2014 | 73.32 | 73.56 | 73.31 | 73.40 | 1,372,305 | -0.22(-0.30%) |
Sep 25, 2014 | 73.74 | 73.85 | 73.53 | 73.62 | 1,550,435 | -0.12(-0.16%) |
Sep 24, 2014 | 73.69 | 73.76 | 73.63 | 73.73 | 1,108,847 | +0.11(+0.15%) |
Sep 23, 2014 | 73.55 | 73.62 | 73.50 | 73.62 | 704,969 | +0.08(+0.11%) |
Sep 22, 2014 | 73.62 | 73.62 | 73.52 | 73.54 | 780,435 | +0.11(+0.15%) |
Sep 19, 2014 | 73.41 | 73.52 | 73.36 | 73.43 | 613,007 | +0.11(+0.15%) |
Sep 18, 2014 | 73.33 | 73.40 | 73.23 | 73.32 | 846,103 | +0.03(+0.04%) |
Sep 17, 2014 | 73.51 | 73.54 | 73.26 | 73.29 | 754,028 | -0.19(-0.26%) |
Sep 16, 2014 | 73.49 | 73.62 | 73.43 | 73.49 | 993,437 | +0.09(+0.12%) |
Sep 15, 2014 | 73.43 | 73.56 | 73.36 | 73.40 | 914,720 | -0.16(-0.21%) |
Sep 12, 2014 | 73.77 | 73.77 | 73.54 | 73.55 | 2,325,045 | -0.41(-0.55%) |
Sep 11, 2014 | 74.07 | 74.15 | 73.93 | 73.96 | 682,739 | +0.01(+0.01%) |
Sep 10, 2014 | 73.82 | 74.00 | 73.73 | 73.95 | 1,462,400 | -0.02(-0.03%) |
Sep 09, 2014 | 74.15 | 74.15 | 73.97 | 73.97 | 1,228,254 | -0.23(-0.31%) |
Sep 08, 2014 | 74.52 | 74.59 | 74.20 | 74.20 | 1,930,827 | -0.48(-0.64%) |
Sep 05, 2014 | 74.51 | 74.73 | 74.51 | 74.68 | 1,601,778 | +0.27(+0.36%) |
Sep 04, 2014 | 74.65 | 74.65 | 74.34 | 74.41 | 2,112,409 | -0.01(-0.02%) |
Sep 03, 2014 | 74.32 | 74.47 | 74.28 | 74.42 | 1,265,978 | +0.14(+0.18%) |
Sep 02, 2014 | 74.57 | 74.59 | 74.25 | 74.29 | 1,623,146 | -0.34(-0.45%) |
Aug 29, 2014 | 74.70 | 74.62 | 74.62 | 74.62 | 713,077 | -0.05(-0.07%) |
Aug 28, 2014 | 74.66 | 74.80 | 74.61 | 74.68 | 977,228 | -0.19(-0.25%) |
Aug 27, 2014 | 74.59 | 74.86 | 74.57 | 74.86 | 1,062,951 | +0.47(+0.63%) |
Aug 26, 2014 | 74.39 | 74.43 | 74.32 | 74.39 | 850,437 | +0.21(+0.28%) |
Aug 25, 2014 | 74.20 | 74.22 | 74.14 | 74.19 | 815,429 | -0.03(-0.03%) |
Aug 22, 2014 | 74.34 | 74.35 | 74.11 | 74.21 | 1,314,401 | -0.01(-0.01%) |
Aug 21, 2014 | 74.15 | 74.27 | 74.09 | 74.22 | 803,847 | +0.11(+0.15%) |
Aug 20, 2014 | 74.40 | 74.47 | 74.07 | 74.11 | 1,276,734 | -0.35(-0.48%) |
Aug 19, 2014 | 74.43 | 74.48 | 74.34 | 74.46 | 871,190 | +0.21(+0.29%) |
Aug 18, 2014 | 74.26 | 74.31 | 74.22 | 74.25 | 569,903 | +0.01(+0.01%) |
Aug 15, 2014 | 74.30 | 74.38 | 74.09 | 74.24 | 980,299 | +0.11(+0.15%) |
Aug 14, 2014 | 73.91 | 74.15 | 73.90 | 74.13 | 1,168,318 | +0.40(+0.54%) |
Aug 13, 2014 | 73.57 | 73.78 | 73.57 | 73.73 | 1,125,603 | +0.19(+0.26%) |
Aug 12, 2014 | 73.57 | 73.70 | 73.44 | 73.54 | 1,021,082 | +0.10(+0.13%) |
Aug 11, 2014 | 73.34 | 73.50 | 73.33 | 73.44 | 987,648 | +0.15(+0.20%) |
Aug 08, 2014 | 73.02 | 73.34 | 72.94 | 73.29 | 1,917,026 | +0.26(+0.35%) |
Aug 07, 2014 | 73.06 | 73.24 | 73.00 | 73.04 | 701,201 | -0.13(-0.18%) |
Aug 06, 2014 | 72.97 | 73.26 | 72.89 | 73.17 | 2,843,591 | -0.09(-0.12%) |
Aug 05, 2014 | 73.33 | 73.44 | 73.19 | 73.26 | 2,838,828 | -0.09(-0.12%) |
Aug 04, 2014 | 73.31 | 73.60 | 73.29 | 73.35 | 2,548,486 | +0.21(+0.28%) |
Aug 01, 2014 | 73.51 | 73.60 | 72.94 | 73.14 | 8,245,232 | -0.55(-0.74%) |
Jul 31, 2014 | 73.98 | 74.07 | 73.68 | 73.69 | 4,043,412 | -0.52(-0.70%) |
Jul 30, 2014 | 74.56 | 74.56 | 74.18 | 74.21 | 1,070,055 | -0.03(-0.04%) |
Jul 29, 2014 | 74.27 | 74.42 | 74.24 | 74.24 | 926,213 | -0.08(-0.11%) |
Jul 28, 2014 | 74.52 | 74.52 | 74.24 | 74.33 | 836,769 | -0.26(-0.35%) |
Jul 25, 2014 | 74.63 | 74.79 | 74.56 | 74.59 | 802,515 | -0.10(-0.14%) |
Jul 24, 2014 | 74.77 | 74.78 | 74.67 | 74.69 | 686,642 | -0.11(-0.15%) |
Jul 23, 2014 | 74.59 | 74.81 | 74.58 | 74.80 | 986,048 | +0.39(+0.53%) |
Jul 22, 2014 | 74.38 | 74.43 | 74.25 | 74.41 | 761,215 | +0.12(+0.16%) |
Jul 21, 2014 | 74.17 | 74.31 | 73.96 | 74.29 | 1,053,939 | +0.17(+0.23%) |
Jul 18, 2014 | 73.95 | 74.19 | 73.90 | 74.13 | 1,390,500 | +0.26(+0.36%) |
Jul 17, 2014 | 74.06 | 74.09 | 73.86 | 73.86 | 654,609 | -0.16(-0.22%) |
Jul 16, 2014 | 74.07 | 74.12 | 73.97 | 74.02 | 829,220 | -0.06(-0.08%) |
Jul 15, 2014 | 74.12 | 74.15 | 74.02 | 74.08 | 1,443,061 | -0.08(-0.11%) |
Jul 14, 2014 | 74.36 | 74.36 | 74.15 | 74.16 | 556,843 | -0.15(-0.20%) |
Jul 11, 2014 | 74.30 | 74.40 | 74.28 | 74.31 | 780,695 | +0.07(+0.10%) |
Jul 10, 2014 | 74.37 | 74.41 | 74.23 | 74.24 | 1,320,925 | -0.22(-0.29%) |
Jul 09, 2014 | 74.23 | 74.49 | 74.22 | 74.46 | 664,765 | +0.24(+0.32%) |
Jul 08, 2014 | 74.05 | 74.24 | 73.97 | 74.22 | 1,182,427 | +0.48(+0.65%) |
Jul 07, 2014 | 73.73 | 73.82 | 73.68 | 73.75 | 545,570 | +0.12(+0.16%) |
Jul 03, 2014 | 73.70 | 73.63 | 73.63 | 73.63 | 1,109,595 | -0.05(-0.07%) |
Jul 02, 2014 | 73.80 | 73.85 | 73.66 | 73.68 | 596,395 | -0.12(-0.16%) |