Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 74.85 | 75.09 | 74.49 | 74.61 | 503,988 | -0.08(-0.10%) |
Sep 29, 2014 | 74.33 | 74.87 | 74.22 | 74.69 | 836,674 | -0.24(-0.32%) |
Sep 26, 2014 | 74.50 | 75.06 | 74.35 | 74.92 | 811,821 | +0.62(+0.83%) |
Sep 25, 2014 | 75.41 | 75.41 | 74.31 | 74.31 | 737,874 | -1.29(-1.71%) |
Sep 24, 2014 | 75.09 | 75.64 | 74.86 | 75.60 | 447,103 | +0.56(+0.74%) |
Sep 23, 2014 | 75.16 | 75.47 | 75.05 | 75.05 | 1,402,244 | -0.40(-0.52%) |
Sep 22, 2014 | 75.84 | 75.84 | 75.30 | 75.44 | 463,512 | -0.57(-0.75%) |
Sep 19, 2014 | 76.19 | 76.27 | 75.81 | 76.01 | 1,313,319 | +0.10(+0.13%) |
Sep 18, 2014 | 75.69 | 75.94 | 75.65 | 75.91 | 413,380 | +0.43(+0.57%) |
Sep 17, 2014 | 75.47 | 75.80 | 75.10 | 75.48 | 771,758 | +0.14(+0.19%) |
Sep 16, 2014 | 74.63 | 75.45 | 74.63 | 75.34 | 1,087,179 | +0.55(+0.73%) |
Sep 15, 2014 | 74.75 | 74.87 | 74.50 | 74.79 | 390,172 | +0.05(+0.07%) |
Sep 12, 2014 | 75.02 | 75.02 | 74.53 | 74.74 | 999,875 | -0.36(-0.48%) |
Sep 11, 2014 | 74.74 | 75.11 | 74.67 | 75.10 | 227,038 | +0.08(+0.10%) |
Sep 10, 2014 | 74.73 | 75.06 | 74.51 | 75.03 | 121,897 | +0.35(+0.47%) |
Sep 09, 2014 | 75.05 | 75.14 | 74.50 | 74.67 | 327,070 | -0.43(-0.57%) |
Sep 08, 2014 | 75.26 | 75.31 | 74.90 | 75.10 | 404,308 | -0.22(-0.29%) |
Sep 05, 2014 | 74.99 | 75.32 | 74.67 | 75.32 | 863,342 | +0.38(+0.51%) |
Sep 04, 2014 | 75.15 | 75.44 | 74.76 | 74.94 | 286,394 | -0.16(-0.21%) |
Sep 03, 2014 | 75.42 | 75.42 | 74.97 | 75.10 | 262,837 | -0.03(-0.04%) |
Sep 02, 2014 | 75.25 | 75.28 | 74.87 | 75.14 | 706,183 | -0.03(-0.04%) |
Aug 29, 2014 | 75.19 | 75.17 | 75.17 | 75.17 | 1,175,777 | +0.16(+0.21%) |
Aug 28, 2014 | 74.87 | 75.07 | 74.82 | 75.01 | 278,075 | -0.13(-0.18%) |
Aug 27, 2014 | 75.18 | 75.25 | 75.01 | 75.15 | 268,621 | -0.01(-0.01%) |
Aug 26, 2014 | 75.13 | 75.31 | 75.13 | 75.15 | 189,239 | +0.10(+0.13%) |
Aug 25, 2014 | 75.00 | 75.18 | 74.93 | 75.05 | 508,483 | +0.42(+0.56%) |
Aug 22, 2014 | 74.77 | 74.77 | 74.62 | 74.63 | 640,561 | -0.18(-0.24%) |
Aug 21, 2014 | 74.53 | 74.90 | 74.53 | 74.81 | 333,841 | +0.33(+0.44%) |
Aug 20, 2014 | 74.29 | 74.59 | 74.25 | 74.48 | 1,245,043 | +0.10(+0.14%) |
Aug 19, 2014 | 74.22 | 74.41 | 74.09 | 74.38 | 390,046 | +0.36(+0.49%) |
Aug 18, 2014 | 73.72 | 74.04 | 73.72 | 74.02 | 1,976,511 | +0.63(+0.86%) |
Aug 15, 2014 | 73.68 | 73.69 | 72.92 | 73.39 | 491,469 | -0.01(-0.01%) |
Aug 14, 2014 | 73.23 | 73.42 | 73.14 | 73.39 | 1,421,054 | +0.26(+0.36%) |
Aug 13, 2014 | 72.86 | 73.18 | 72.81 | 73.13 | 448,549 | +0.55(+0.75%) |
Aug 12, 2014 | 72.59 | 72.77 | 72.41 | 72.59 | 488,035 | -0.08(-0.10%) |
Aug 11, 2014 | 72.76 | 72.94 | 72.62 | 72.66 | 783,530 | +0.23(+0.31%) |
Aug 08, 2014 | 71.79 | 72.37 | 71.66 | 72.43 | 662,832 | +0.76(+1.06%) |
Aug 07, 2014 | 72.35 | 72.41 | 71.53 | 71.68 | 2,721,186 | -0.40(-0.55%) |
Aug 06, 2014 | 71.63 | 72.35 | 71.63 | 72.07 | 440,511 | +0.07(+0.09%) |
Aug 05, 2014 | 72.43 | 72.55 | 71.76 | 72.01 | 2,315,120 | -0.69(-0.95%) |
Aug 04, 2014 | 72.39 | 72.91 | 72.12 | 72.70 | 4,952,823 | +0.49(+0.68%) |
Aug 01, 2014 | 72.30 | 72.70 | 71.90 | 72.21 | 4,158,030 | -0.29(-0.41%) |
Jul 31, 2014 | 73.48 | 73.55 | 72.49 | 72.50 | 679,096 | -1.49(-2.01%) |
Jul 30, 2014 | 74.25 | 74.32 | 73.67 | 73.99 | 1,302,325 | -0.02(-0.02%) |
Jul 29, 2014 | 74.39 | 74.50 | 73.98 | 74.01 | 712,052 | -0.24(-0.32%) |
Jul 28, 2014 | 74.23 | 74.37 | 73.80 | 74.25 | 692,470 | +0.02(+0.02%) |
Jul 25, 2014 | 74.33 | 74.40 | 74.06 | 74.23 | 534,693 | -0.35(-0.47%) |
Jul 24, 2014 | 74.74 | 74.78 | 74.54 | 74.58 | 599,672 | -0.05(-0.07%) |
Jul 23, 2014 | 74.58 | 74.73 | 74.46 | 74.63 | 654,073 | +0.20(+0.27%) |
Jul 22, 2014 | 74.30 | 74.52 | 74.26 | 74.43 | 1,859,316 | +0.36(+0.49%) |
Jul 21, 2014 | 74.02 | 74.14 | 73.75 | 74.07 | 444,470 | -0.13(-0.17%) |
Jul 18, 2014 | 73.77 | 74.27 | 73.63 | 74.19 | 557,976 | +0.75(+1.02%) |
Jul 17, 2014 | 74.12 | 74.33 | 73.34 | 73.45 | 771,624 | -0.81(-1.09%) |
Jul 16, 2014 | 74.28 | 74.39 | 74.07 | 74.25 | 668,014 | +0.35(+0.47%) |
Jul 15, 2014 | 74.03 | 74.14 | 73.55 | 73.91 | 1,090,394 | -0.08(-0.10%) |
Jul 14, 2014 | 73.90 | 74.04 | 73.86 | 73.98 | 198,897 | +0.45(+0.62%) |
Jul 11, 2014 | 73.40 | 73.57 | 73.25 | 73.53 | 320,123 | +0.12(+0.16%) |
Jul 10, 2014 | 72.87 | 73.60 | 72.86 | 73.41 | 294,435 | -0.27(-0.37%) |
Jul 09, 2014 | 73.50 | 73.74 | 73.39 | 73.68 | 760,937 | +0.34(+0.46%) |
Jul 08, 2014 | 73.61 | 73.68 | 73.18 | 73.34 | 943,666 | -0.47(-0.64%) |
Jul 07, 2014 | 73.83 | 73.94 | 73.71 | 73.82 | 635,233 | -0.19(-0.25%) |
Jul 03, 2014 | 73.84 | 74.00 | 74.00 | 74.00 | 133,346 | +0.38(+0.51%) |
Jul 02, 2014 | 73.45 | 73.66 | 73.43 | 73.62 | 307,680 | +0.20(+0.28%) |