Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 75.55 | 76.18 | 75.27 | 76.01 | 1,732,337 | +0.74(+0.98%) |
Sep 29, 2014 | 73.92 | 75.42 | 73.87 | 75.27 | 1,467,641 | +1.03(+1.38%) |
Sep 26, 2014 | 73.84 | 74.28 | 73.60 | 74.24 | 961,894 | +0.22(+0.30%) |
Sep 25, 2014 | 74.65 | 74.71 | 73.84 | 74.02 | 1,150,800 | -1.02(-1.36%) |
Sep 24, 2014 | 73.64 | 75.12 | 73.64 | 75.04 | 1,333,369 | +1.39(+1.89%) |
Sep 23, 2014 | 74.08 | 74.28 | 73.55 | 73.64 | 824,419 | -0.70(-0.94%) |
Sep 22, 2014 | 74.81 | 74.84 | 74.13 | 74.34 | 756,670 | -0.41(-0.55%) |
Sep 19, 2014 | 75.26 | 75.27 | 74.58 | 74.76 | 1,161,241 | -0.25(-0.33%) |
Sep 18, 2014 | 74.87 | 75.06 | 74.56 | 75.01 | 940,475 | +0.33(+0.44%) |
Sep 17, 2014 | 74.67 | 74.97 | 74.30 | 74.68 | 1,678,781 | -0.18(-0.24%) |
Sep 16, 2014 | 73.95 | 75.20 | 73.95 | 74.86 | 2,556,844 | +1.09(+1.48%) |
Sep 15, 2014 | 73.87 | 73.91 | 73.35 | 73.77 | 1,052,668 | -0.04(-0.05%) |
Sep 12, 2014 | 73.56 | 73.87 | 73.30 | 73.81 | 1,726,671 | +0.24(+0.32%) |
Sep 11, 2014 | 73.13 | 73.67 | 72.89 | 73.57 | 1,082,881 | +0.45(+0.62%) |
Sep 10, 2014 | 72.48 | 73.46 | 72.28 | 73.12 | 1,868,065 | +0.84(+1.16%) |
Sep 09, 2014 | 73.16 | 73.16 | 72.15 | 72.28 | 1,356,202 | -0.95(-1.29%) |
Sep 08, 2014 | 72.22 | 73.87 | 72.10 | 73.23 | 2,623,916 | +1.08(+1.50%) |
Sep 05, 2014 | 71.77 | 72.19 | 71.44 | 72.15 | 1,171,025 | +0.66(+0.92%) |
Sep 04, 2014 | 72.32 | 72.32 | 71.39 | 71.48 | 1,905,611 | -0.92(-1.27%) |
Sep 03, 2014 | 73.27 | 73.28 | 72.34 | 72.40 | 994,015 | -0.65(-0.88%) |
Sep 02, 2014 | 72.81 | 73.25 | 72.62 | 73.05 | 1,198,081 | +0.23(+0.32%) |
Aug 29, 2014 | 73.20 | 72.81 | 72.81 | 72.81 | 961,095 | -0.41(-0.57%) |
Aug 28, 2014 | 72.70 | 73.44 | 72.70 | 73.23 | 871,632 | +0.44(+0.60%) |
Aug 27, 2014 | 73.18 | 73.25 | 72.39 | 72.79 | 1,681,198 | -0.41(-0.55%) |
Aug 26, 2014 | 73.21 | 73.47 | 73.01 | 73.20 | 1,039,269 | -0.09(-0.12%) |
Aug 25, 2014 | 73.13 | 73.48 | 73.05 | 73.28 | 1,083,994 | +0.02(+0.02%) |
Aug 22, 2014 | 73.13 | 73.27 | 72.85 | 73.27 | 1,342,738 | +0.07(+0.10%) |
Aug 21, 2014 | 72.84 | 73.28 | 72.81 | 73.20 | 1,504,321 | +0.38(+0.52%) |
Aug 20, 2014 | 72.85 | 72.92 | 72.45 | 72.82 | 1,017,160 | +0.03(+0.04%) |
Aug 19, 2014 | 72.49 | 72.92 | 72.46 | 72.79 | 1,057,494 | +0.29(+0.40%) |
Aug 18, 2014 | 72.42 | 72.75 | 72.30 | 72.49 | 709,302 | +0.10(+0.14%) |
Aug 15, 2014 | 73.18 | 73.42 | 71.91 | 72.39 | 1,132,094 | -0.71(-0.97%) |
Aug 14, 2014 | 72.04 | 73.18 | 72.04 | 73.10 | 2,407,026 | +1.07(+1.48%) |
Aug 13, 2014 | 71.92 | 72.06 | 71.50 | 72.03 | 1,208,498 | +0.36(+0.51%) |
Aug 12, 2014 | 71.58 | 72.01 | 71.46 | 71.67 | 1,142,919 | +0.04(+0.06%) |
Aug 11, 2014 | 71.55 | 71.99 | 71.35 | 71.63 | 1,563,419 | +0.05(+0.07%) |
Aug 08, 2014 | 70.87 | 71.66 | 70.86 | 71.58 | 1,324,262 | +0.69(+0.97%) |
Aug 07, 2014 | 71.08 | 71.40 | 70.79 | 70.89 | 1,579,768 | -0.18(-0.26%) |
Aug 06, 2014 | 70.09 | 71.27 | 70.06 | 71.08 | 1,708,991 | +0.98(+1.40%) |
Aug 05, 2014 | 70.56 | 70.82 | 69.96 | 70.09 | 1,667,723 | -0.71(-1.01%) |
Aug 04, 2014 | 70.48 | 70.90 | 70.25 | 70.81 | 1,744,366 | +0.25(+0.36%) |
Aug 01, 2014 | 70.00 | 70.70 | 69.59 | 70.55 | 2,551,415 | +0.75(+1.08%) |
Jul 31, 2014 | 71.44 | 71.54 | 69.76 | 69.80 | 2,649,344 | -1.75(-2.45%) |
Jul 30, 2014 | 72.29 | 72.45 | 71.37 | 71.55 | 1,650,375 | -0.74(-1.02%) |
Jul 29, 2014 | 72.61 | 73.05 | 72.29 | 72.29 | 1,921,168 | -0.43(-0.59%) |
Jul 28, 2014 | 73.22 | 73.44 | 72.51 | 72.72 | 1,204,052 | -0.55(-0.76%) |
Jul 25, 2014 | 73.12 | 73.30 | 72.33 | 73.27 | 2,016,427 | +0.15(+0.21%) |
Jul 24, 2014 | 74.05 | 74.27 | 72.70 | 73.12 | 2,182,351 | -1.31(-1.77%) |
Jul 23, 2014 | 74.05 | 74.48 | 74.05 | 74.43 | 1,376,297 | +0.39(+0.52%) |
Jul 22, 2014 | 73.97 | 74.22 | 73.66 | 74.05 | 1,047,471 | +0.18(+0.25%) |
Jul 21, 2014 | 74.04 | 74.35 | 73.63 | 73.86 | 987,302 | -0.45(-0.61%) |
Jul 18, 2014 | 73.35 | 74.50 | 73.14 | 74.32 | 1,756,665 | +1.33(+1.82%) |
Jul 17, 2014 | 72.97 | 73.31 | 72.64 | 72.99 | 1,816,543 | -0.13(-0.18%) |
Jul 16, 2014 | 73.80 | 74.56 | 72.12 | 73.12 | 5,654,389 | -1.84(-2.45%) |
Jul 15, 2014 | 74.90 | 75.65 | 74.89 | 74.96 | 1,678,735 | -0.26(-0.35%) |
Jul 14, 2014 | 76.41 | 76.67 | 74.78 | 75.22 | 2,768,536 | -1.16(-1.51%) |
Jul 11, 2014 | 76.14 | 76.62 | 75.99 | 76.37 | 841,155 | +0.13(+0.18%) |
Jul 10, 2014 | 76.09 | 76.36 | 75.82 | 76.24 | 901,171 | -0.28(-0.37%) |
Jul 09, 2014 | 76.74 | 77.06 | 76.41 | 76.52 | 988,519 | -0.23(-0.30%) |
Jul 08, 2014 | 76.65 | 77.13 | 76.24 | 76.75 | 1,169,323 | +0.10(+0.12%) |
Jul 07, 2014 | 76.58 | 77.16 | 76.53 | 76.66 | 826,832 | +0.14(+0.19%) |
Jul 03, 2014 | 76.63 | 76.52 | 76.52 | 76.52 | 802,168 | -0.11(-0.14%) |
Jul 02, 2014 | 76.73 | 76.80 | 76.05 | 76.63 | 1,035,326 | -0.11(-0.14%) |