Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 75.34 | 75.45 | 73.86 | 74.23 | 12,818,501 | -1.10(-1.47%) |
Sep 29, 2014 | 73.80 | 76.18 | 73.58 | 75.34 | 21,059,342 | +1.19(+1.61%) |
Sep 26, 2014 | 73.64 | 74.29 | 73.61 | 74.15 | 4,422,374 | +0.42(+0.57%) |
Sep 25, 2014 | 74.33 | 74.62 | 73.64 | 73.72 | 5,847,699 | -0.66(-0.88%) |
Sep 24, 2014 | 73.36 | 74.63 | 73.33 | 74.38 | 9,965,052 | +1.17(+1.59%) |
Sep 23, 2014 | 73.36 | 73.72 | 73.16 | 73.21 | 6,013,297 | -0.33(-0.45%) |
Sep 22, 2014 | 73.69 | 73.97 | 73.46 | 73.54 | 6,227,069 | -0.34(-0.46%) |
Sep 19, 2014 | 73.56 | 74.33 | 73.44 | 73.88 | 11,549,946 | +0.69(+0.94%) |
Sep 18, 2014 | 73.15 | 73.52 | 73.02 | 73.19 | 7,016,866 | -0.04(-0.05%) |
Sep 17, 2014 | 73.35 | 73.46 | 72.96 | 73.23 | 7,340,649 | -0.17(-0.23%) |
Sep 16, 2014 | 73.03 | 73.68 | 73.01 | 73.40 | 7,443,536 | +0.22(+0.30%) |
Sep 15, 2014 | 73.02 | 73.53 | 73.01 | 73.18 | 7,988,550 | +0.10(+0.14%) |
Sep 12, 2014 | 72.77 | 73.47 | 72.67 | 73.08 | 10,259,957 | +0.30(+0.41%) |
Sep 11, 2014 | 72.77 | 73.04 | 72.36 | 72.78 | 7,617,207 | -0.03(-0.04%) |
Sep 10, 2014 | 71.12 | 72.86 | 70.88 | 72.81 | 15,366,155 | +1.50(+2.10%) |
Sep 09, 2014 | 72.50 | 72.58 | 71.22 | 71.32 | 12,509,472 | -1.10(-1.52%) |
Sep 08, 2014 | 72.66 | 72.67 | 72.19 | 72.42 | 6,718,903 | -0.45(-0.61%) |
Sep 05, 2014 | 72.89 | 72.91 | 72.66 | 72.87 | 5,122,943 | +0.05(+0.06%) |
Sep 04, 2014 | 72.83 | 72.99 | 72.66 | 72.82 | 6,193,970 | -0.10(-0.14%) |
Sep 03, 2014 | 73.03 | 73.20 | 72.84 | 72.92 | 6,213,834 | +0.27(+0.37%) |
Sep 02, 2014 | 73.00 | 73.36 | 72.57 | 72.66 | 8,603,561 | -0.72(-0.98%) |
Aug 29, 2014 | 73.75 | 73.38 | 73.38 | 73.38 | 5,920,003 | -0.33(-0.45%) |
Aug 28, 2014 | 73.32 | 74.19 | 73.21 | 73.71 | 7,021,353 | +0.23(+0.32%) |
Aug 27, 2014 | 73.15 | 73.50 | 72.66 | 73.47 | 11,628,896 | +0.42(+0.57%) |
Aug 26, 2014 | 73.27 | 73.58 | 73.01 | 73.05 | 8,237,360 | -0.26(-0.35%) |
Aug 25, 2014 | 73.63 | 74.03 | 73.29 | 73.31 | 5,944,034 | -0.01(-0.01%) |
Aug 22, 2014 | 73.38 | 73.63 | 73.18 | 73.32 | 4,630,106 | -0.06(-0.08%) |
Aug 21, 2014 | 73.21 | 73.56 | 73.17 | 73.38 | 7,705,671 | +0.26(+0.36%) |
Aug 20, 2014 | 73.32 | 73.48 | 72.97 | 73.12 | 5,347,211 | -0.20(-0.28%) |
Aug 19, 2014 | 73.43 | 73.55 | 73.17 | 73.32 | 4,300,425 | +0.16(+0.21%) |
Aug 18, 2014 | 73.08 | 73.54 | 72.91 | 73.16 | 5,666,702 | +0.36(+0.49%) |
Aug 15, 2014 | 73.02 | 73.33 | 72.53 | 72.81 | 5,519,457 | +0.10(+0.14%) |
Aug 14, 2014 | 72.70 | 72.88 | 72.39 | 72.70 | 7,271,577 | -0.23(-0.32%) |
Aug 13, 2014 | 72.77 | 73.22 | 72.62 | 72.94 | 4,637,217 | +0.31(+0.43%) |
Aug 12, 2014 | 72.53 | 72.70 | 72.35 | 72.63 | 4,168,654 | +0.02(+0.03%) |
Aug 11, 2014 | 72.76 | 72.91 | 72.55 | 72.60 | 5,528,776 | -0.02(-0.02%) |
Aug 08, 2014 | 72.25 | 72.84 | 72.13 | 72.62 | 8,381,517 | +0.19(+0.26%) |
Aug 07, 2014 | 72.83 | 72.97 | 72.38 | 72.43 | 4,205,594 | -0.12(-0.17%) |
Aug 06, 2014 | 72.49 | 72.93 | 72.47 | 72.56 | 4,802,284 | +0.03(+0.04%) |
Aug 05, 2014 | 72.97 | 73.20 | 72.46 | 72.53 | 7,015,484 | -0.68(-0.93%) |
Aug 04, 2014 | 73.20 | 73.24 | 72.60 | 73.21 | 9,800,180 | +0.01(+0.01%) |
Aug 01, 2014 | 73.20 | 73.53 | 73.12 | 73.20 | 5,895,546 | -0.20(-0.27%) |
Jul 31, 2014 | 73.92 | 74.02 | 73.40 | 73.40 | 8,697,000 | -1.08(-1.45%) |
Jul 30, 2014 | 74.67 | 74.78 | 74.19 | 74.48 | 7,805,633 | +0.10(+0.14%) |
Jul 29, 2014 | 74.44 | 74.85 | 74.30 | 74.38 | 8,647,331 | +0.03(+0.04%) |
Jul 28, 2014 | 74.13 | 74.50 | 74.05 | 74.35 | 6,264,779 | +0.05(+0.06%) |
Jul 25, 2014 | 74.02 | 74.40 | 73.99 | 74.30 | 6,431,921 | +0.29(+0.39%) |
Jul 24, 2014 | 74.12 | 74.23 | 73.96 | 74.02 | 10,023,341 | +0.00(+0.00%) |
Jul 23, 2014 | 74.14 | 74.38 | 73.60 | 74.02 | 12,057,017 | -0.71(-0.96%) |
Jul 22, 2014 | 74.05 | 75.18 | 73.82 | 74.73 | 15,958,137 | -0.99(-1.31%) |
Jul 21, 2014 | 76.48 | 76.56 | 75.72 | 75.72 | 8,080,648 | -1.12(-1.45%) |
Jul 18, 2014 | 76.57 | 76.92 | 76.17 | 76.84 | 5,217,926 | +0.48(+0.63%) |
Jul 17, 2014 | 76.82 | 76.92 | 76.34 | 76.36 | 5,280,640 | -0.70(-0.91%) |
Jul 16, 2014 | 77.35 | 77.47 | 76.66 | 77.06 | 9,132,535 | -0.80(-1.03%) |
Jul 15, 2014 | 77.87 | 77.91 | 77.52 | 77.86 | 4,878,577 | -0.13(-0.17%) |
Jul 14, 2014 | 78.16 | 78.19 | 77.86 | 77.99 | 5,299,994 | +0.08(+0.10%) |
Jul 11, 2014 | 78.14 | 78.25 | 77.65 | 77.91 | 3,623,115 | -0.16(-0.21%) |
Jul 10, 2014 | 77.80 | 78.44 | 77.75 | 78.08 | 4,211,856 | -0.38(-0.48%) |
Jul 09, 2014 | 77.86 | 78.60 | 77.83 | 78.46 | 6,615,119 | +0.76(+0.98%) |
Jul 08, 2014 | 77.46 | 78.07 | 77.42 | 77.70 | 3,999,865 | -0.06(-0.08%) |
Jul 07, 2014 | 78.21 | 78.21 | 77.49 | 77.76 | 4,958,051 | -0.63(-0.80%) |
Jul 03, 2014 | 78.65 | 78.39 | 78.39 | 78.39 | 2,957,532 | +0.35(+0.45%) |
Jul 02, 2014 | 78.42 | 78.46 | 77.90 | 78.04 | 4,123,193 | -0.36(-0.47%) |