Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 77.11 | 77.77 | 76.41 | 76.62 | 615,340 | -0.50(-0.65%) |
Sep 29, 2014 | 76.06 | 77.21 | 75.64 | 77.12 | 394,416 | +0.25(+0.32%) |
Sep 26, 2014 | 75.76 | 77.05 | 75.39 | 76.88 | 390,729 | +1.26(+1.66%) |
Sep 25, 2014 | 77.40 | 77.40 | 75.58 | 75.62 | 472,697 | -1.93(-2.49%) |
Sep 24, 2014 | 76.66 | 77.80 | 76.18 | 77.55 | 495,611 | +0.92(+1.20%) |
Sep 23, 2014 | 77.35 | 77.52 | 76.49 | 76.63 | 521,301 | -1.28(-1.64%) |
Sep 22, 2014 | 79.16 | 79.36 | 77.39 | 77.91 | 336,199 | -1.28(-1.61%) |
Sep 19, 2014 | 79.47 | 80.05 | 78.53 | 79.18 | 623,306 | +0.05(+0.06%) |
Sep 18, 2014 | 79.01 | 79.33 | 78.65 | 79.14 | 388,980 | +0.60(+0.76%) |
Sep 17, 2014 | 79.25 | 79.55 | 78.41 | 78.54 | 430,294 | -0.62(-0.79%) |
Sep 16, 2014 | 77.88 | 79.33 | 77.43 | 79.17 | 524,500 | +1.18(+1.52%) |
Sep 15, 2014 | 78.12 | 78.12 | 77.32 | 77.98 | 423,241 | +0.07(+0.08%) |
Sep 12, 2014 | 78.95 | 79.09 | 77.73 | 77.92 | 295,269 | -1.09(-1.38%) |
Sep 11, 2014 | 78.03 | 79.14 | 77.87 | 79.01 | 342,338 | +0.53(+0.67%) |
Sep 10, 2014 | 78.77 | 78.77 | 77.15 | 78.48 | 459,639 | -0.17(-0.22%) |
Sep 09, 2014 | 79.55 | 79.79 | 78.54 | 78.65 | 447,581 | -1.09(-1.36%) |
Sep 08, 2014 | 79.28 | 79.97 | 78.86 | 79.73 | 542,413 | +0.42(+0.52%) |
Sep 05, 2014 | 79.11 | 79.44 | 78.64 | 79.32 | 284,916 | +0.03(+0.04%) |
Sep 04, 2014 | 79.52 | 79.52 | 78.92 | 79.29 | 506,456 | -0.24(-0.30%) |
Sep 03, 2014 | 80.37 | 80.83 | 79.34 | 79.53 | 510,051 | -0.43(-0.53%) |
Sep 02, 2014 | 78.79 | 80.16 | 78.66 | 79.95 | 579,228 | +1.13(+1.44%) |
Aug 29, 2014 | 79.15 | 78.82 | 78.82 | 78.82 | 273,297 | -0.24(-0.30%) |
Aug 28, 2014 | 79.03 | 79.30 | 78.18 | 79.05 | 295,372 | -0.27(-0.35%) |
Aug 27, 2014 | 79.40 | 79.54 | 78.80 | 79.33 | 345,235 | -0.09(-0.12%) |
Aug 26, 2014 | 79.99 | 80.07 | 79.34 | 79.42 | 355,159 | -0.47(-0.59%) |
Aug 25, 2014 | 79.89 | 80.28 | 79.22 | 79.89 | 313,301 | +0.46(+0.58%) |
Aug 22, 2014 | 79.42 | 79.78 | 78.97 | 79.43 | 264,103 | -0.16(-0.20%) |
Aug 21, 2014 | 79.80 | 80.05 | 78.72 | 79.59 | 371,146 | -0.10(-0.13%) |
Aug 20, 2014 | 79.57 | 80.05 | 79.28 | 79.70 | 248,416 | +0.01(+0.01%) |
Aug 19, 2014 | 79.87 | 80.37 | 79.56 | 79.69 | 338,240 | +0.21(+0.26%) |
Aug 18, 2014 | 78.18 | 79.51 | 77.93 | 79.48 | 455,130 | +1.81(+2.33%) |
Aug 15, 2014 | 78.58 | 78.83 | 77.02 | 77.67 | 443,590 | -0.54(-0.69%) |
Aug 14, 2014 | 77.85 | 78.29 | 77.68 | 78.21 | 276,901 | +0.68(+0.88%) |
Aug 13, 2014 | 76.92 | 77.62 | 76.73 | 77.53 | 270,430 | +0.95(+1.23%) |
Aug 12, 2014 | 77.09 | 77.40 | 76.24 | 76.58 | 225,351 | -0.56(-0.72%) |
Aug 11, 2014 | 77.41 | 77.76 | 77.10 | 77.14 | 368,704 | +0.30(+0.39%) |
Aug 08, 2014 | 75.93 | 76.97 | 75.50 | 76.84 | 311,474 | +1.01(+1.33%) |
Aug 07, 2014 | 76.24 | 76.74 | 75.62 | 75.83 | 284,738 | -0.07(-0.09%) |
Aug 06, 2014 | 75.68 | 76.53 | 75.68 | 75.90 | 358,653 | -0.50(-0.66%) |
Aug 05, 2014 | 76.57 | 77.26 | 75.65 | 76.40 | 387,757 | -0.71(-0.92%) |
Aug 04, 2014 | 76.49 | 77.35 | 75.53 | 77.10 | 468,884 | +0.71(+0.93%) |
Aug 01, 2014 | 75.72 | 76.41 | 74.18 | 76.40 | 1,133,755 | +0.17(+0.22%) |
Jul 31, 2014 | 77.46 | 78.29 | 76.17 | 76.23 | 670,431 | -2.05(-2.62%) |
Jul 30, 2014 | 78.22 | 78.37 | 77.35 | 78.28 | 951,523 | +0.45(+0.58%) |
Jul 29, 2014 | 78.86 | 79.36 | 77.82 | 77.82 | 460,696 | -0.99(-1.26%) |
Jul 28, 2014 | 80.67 | 81.01 | 78.40 | 78.81 | 512,832 | -1.93(-2.39%) |
Jul 25, 2014 | 81.67 | 82.33 | 80.42 | 80.74 | 1,061,221 | -0.68(-0.84%) |
Jul 24, 2014 | 78.81 | 81.83 | 78.29 | 81.42 | 950,048 | +4.41(+5.73%) |
Jul 23, 2014 | 77.48 | 77.74 | 76.69 | 77.01 | 575,450 | -0.19(-0.24%) |
Jul 22, 2014 | 77.15 | 77.86 | 77.08 | 77.20 | 369,697 | +0.64(+0.84%) |
Jul 21, 2014 | 76.34 | 76.81 | 75.93 | 76.56 | 443,558 | -0.01(-0.01%) |
Jul 18, 2014 | 75.81 | 76.63 | 75.40 | 76.57 | 277,303 | +1.11(+1.48%) |
Jul 17, 2014 | 76.33 | 76.97 | 75.44 | 75.45 | 253,691 | -1.13(-1.48%) |
Jul 16, 2014 | 76.76 | 76.93 | 75.43 | 76.58 | 749,953 | +0.29(+0.38%) |
Jul 15, 2014 | 77.19 | 77.47 | 75.95 | 76.29 | 384,328 | -0.87(-1.13%) |
Jul 14, 2014 | 77.06 | 77.54 | 76.75 | 77.16 | 263,535 | +0.74(+0.96%) |
Jul 11, 2014 | 76.28 | 76.55 | 75.85 | 76.42 | 290,110 | +0.09(+0.11%) |
Jul 10, 2014 | 76.47 | 76.78 | 75.78 | 76.34 | 377,265 | -1.16(-1.50%) |
Jul 09, 2014 | 77.15 | 77.65 | 76.89 | 77.50 | 452,803 | +0.56(+0.72%) |
Jul 08, 2014 | 78.29 | 78.29 | 76.92 | 76.94 | 606,153 | -1.34(-1.71%) |
Jul 07, 2014 | 78.71 | 79.29 | 78.00 | 78.29 | 432,759 | -0.94(-1.19%) |
Jul 03, 2014 | 79.52 | 79.23 | 79.23 | 79.23 | 309,698 | +0.06(+0.07%) |
Jul 02, 2014 | 78.23 | 79.76 | 78.00 | 79.17 | 762,786 | +1.28(+1.64%) |