Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 74.01 | 74.05 | 72.68 | 72.92 | 1,463,931 | -0.98(-1.32%) |
Sep 29, 2014 | 73.56 | 74.03 | 73.33 | 73.90 | 728,857 | -0.21(-0.28%) |
Sep 26, 2014 | 74.13 | 74.29 | 73.64 | 74.10 | 1,067,340 | -0.07(-0.09%) |
Sep 25, 2014 | 75.16 | 75.16 | 74.13 | 74.17 | 1,055,629 | -1.13(-1.49%) |
Sep 24, 2014 | 74.85 | 75.44 | 74.47 | 75.30 | 1,326,537 | +0.18(+0.24%) |
Sep 23, 2014 | 75.02 | 75.45 | 74.67 | 75.11 | 1,289,730 | -0.14(-0.19%) |
Sep 22, 2014 | 76.35 | 76.58 | 75.02 | 75.25 | 1,249,380 | -1.33(-1.74%) |
Sep 19, 2014 | 77.09 | 78.35 | 76.22 | 76.58 | 3,189,778 | -0.17(-0.22%) |
Sep 18, 2014 | 75.89 | 76.84 | 75.67 | 76.76 | 2,518,050 | +0.98(+1.29%) |
Sep 17, 2014 | 75.40 | 76.14 | 75.40 | 75.78 | 1,165,314 | +0.30(+0.40%) |
Sep 16, 2014 | 75.37 | 75.75 | 74.91 | 75.48 | 899,753 | +0.10(+0.13%) |
Sep 15, 2014 | 75.33 | 75.53 | 75.03 | 75.38 | 869,447 | -0.09(-0.12%) |
Sep 12, 2014 | 75.53 | 75.66 | 74.98 | 75.47 | 935,760 | -0.19(-0.25%) |
Sep 11, 2014 | 75.21 | 75.83 | 75.11 | 75.66 | 1,300,040 | +0.07(+0.09%) |
Sep 10, 2014 | 75.24 | 75.74 | 75.01 | 75.59 | 950,035 | +0.27(+0.36%) |
Sep 09, 2014 | 75.29 | 75.83 | 75.21 | 75.32 | 795,007 | -0.06(-0.08%) |
Sep 08, 2014 | 75.31 | 75.94 | 75.21 | 75.38 | 894,711 | -0.12(-0.16%) |
Sep 05, 2014 | 74.88 | 75.53 | 74.28 | 75.50 | 978,951 | +0.53(+0.70%) |
Sep 04, 2014 | 75.04 | 75.67 | 74.84 | 74.97 | 804,257 | -0.04(-0.05%) |
Sep 03, 2014 | 75.33 | 75.53 | 74.87 | 75.02 | 730,609 | -0.21(-0.27%) |
Sep 02, 2014 | 74.97 | 75.43 | 74.92 | 75.22 | 1,786,961 | +0.07(+0.10%) |
Aug 29, 2014 | 74.79 | 75.15 | 75.15 | 75.15 | 1,143,942 | +0.59(+0.79%) |
Aug 28, 2014 | 74.26 | 74.67 | 73.74 | 74.56 | 460,069 | +0.05(+0.07%) |
Aug 27, 2014 | 74.69 | 74.83 | 74.33 | 74.51 | 694,281 | -0.18(-0.24%) |
Aug 26, 2014 | 74.88 | 75.15 | 74.64 | 74.69 | 564,389 | -0.18(-0.24%) |
Aug 25, 2014 | 74.97 | 75.14 | 74.70 | 74.87 | 654,198 | +0.16(+0.22%) |
Aug 22, 2014 | 74.88 | 75.13 | 74.61 | 74.70 | 763,351 | -0.49(-0.66%) |
Aug 21, 2014 | 75.25 | 75.48 | 74.73 | 75.20 | 824,048 | +0.02(+0.02%) |
Aug 20, 2014 | 74.82 | 75.42 | 74.82 | 75.18 | 1,116,929 | +0.38(+0.51%) |
Aug 19, 2014 | 74.43 | 75.16 | 74.27 | 74.80 | 1,481,335 | +0.55(+0.74%) |
Aug 18, 2014 | 74.08 | 74.74 | 74.01 | 74.25 | 1,162,275 | +0.52(+0.70%) |
Aug 15, 2014 | 74.23 | 74.23 | 73.18 | 73.73 | 1,015,500 | -0.21(-0.29%) |
Aug 14, 2014 | 73.46 | 74.02 | 73.35 | 73.95 | 865,077 | +0.55(+0.75%) |
Aug 13, 2014 | 73.25 | 73.59 | 73.02 | 73.40 | 695,565 | +0.69(+0.95%) |
Aug 12, 2014 | 72.63 | 73.21 | 72.57 | 72.71 | 859,359 | -0.12(-0.17%) |
Aug 11, 2014 | 72.73 | 73.32 | 72.59 | 72.83 | 976,021 | +0.37(+0.51%) |
Aug 08, 2014 | 71.45 | 72.46 | 71.21 | 72.46 | 987,609 | +1.13(+1.58%) |
Aug 07, 2014 | 71.58 | 71.95 | 71.10 | 71.34 | 946,848 | +0.16(+0.23%) |
Aug 06, 2014 | 70.97 | 71.56 | 70.64 | 71.17 | 1,598,195 | -0.21(-0.29%) |
Aug 05, 2014 | 71.88 | 72.43 | 70.97 | 71.38 | 1,544,253 | -0.85(-1.18%) |
Aug 04, 2014 | 72.02 | 72.35 | 71.36 | 72.23 | 1,333,159 | +0.41(+0.57%) |
Aug 01, 2014 | 71.43 | 72.22 | 71.15 | 71.82 | 1,607,109 | +0.00(+0.00%) |
Jul 31, 2014 | 73.07 | 73.07 | 71.79 | 71.82 | 1,558,736 | -1.58(-2.16%) |
Jul 30, 2014 | 73.51 | 73.68 | 72.73 | 73.41 | 1,437,799 | +0.02(+0.03%) |
Jul 29, 2014 | 74.32 | 74.65 | 73.27 | 73.38 | 2,046,381 | -1.08(-1.44%) |
Jul 28, 2014 | 74.53 | 74.94 | 74.15 | 74.46 | 1,699,229 | -0.09(-0.12%) |
Jul 25, 2014 | 71.59 | 74.71 | 71.45 | 74.55 | 4,304,231 | +4.72(+6.76%) |
Jul 24, 2014 | 70.75 | 71.09 | 69.74 | 69.83 | 1,855,398 | -1.11(-1.56%) |
Jul 23, 2014 | 70.88 | 71.38 | 70.53 | 70.93 | 1,122,244 | +0.03(+0.05%) |
Jul 22, 2014 | 70.86 | 71.09 | 70.77 | 70.90 | 907,840 | +0.42(+0.59%) |
Jul 21, 2014 | 69.84 | 70.65 | 69.67 | 70.48 | 831,685 | +0.52(+0.74%) |
Jul 18, 2014 | 70.09 | 70.24 | 69.76 | 69.97 | 1,527,950 | +0.15(+0.21%) |
Jul 17, 2014 | 70.41 | 70.62 | 69.74 | 69.82 | 1,461,316 | -1.03(-1.45%) |
Jul 16, 2014 | 70.66 | 71.05 | 70.38 | 70.84 | 1,282,510 | +0.50(+0.71%) |
Jul 15, 2014 | 70.95 | 70.95 | 70.14 | 70.34 | 1,413,480 | -0.61(-0.86%) |
Jul 14, 2014 | 71.11 | 71.26 | 70.81 | 70.95 | 1,204,876 | +0.41(+0.58%) |
Jul 11, 2014 | 70.65 | 70.89 | 70.33 | 70.54 | 1,010,800 | -0.16(-0.23%) |
Jul 10, 2014 | 70.71 | 71.02 | 70.47 | 70.70 | 1,318,425 | -0.85(-1.18%) |
Jul 09, 2014 | 71.66 | 71.94 | 71.34 | 71.55 | 622,766 | +0.05(+0.07%) |
Jul 08, 2014 | 71.99 | 72.23 | 71.21 | 71.50 | 977,498 | -0.88(-1.21%) |
Jul 07, 2014 | 72.72 | 72.72 | 72.11 | 72.38 | 1,535,764 | -0.43(-0.59%) |
Jul 03, 2014 | 72.43 | 72.81 | 72.81 | 72.81 | 745,419 | +0.67(+0.92%) |
Jul 02, 2014 | 72.31 | 72.63 | 72.01 | 72.14 | 636,061 | -0.10(-0.14%) |