Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 73.03 | 73.73 | 73.02 | 73.63 | 1,404,766 | +0.47(+0.64%) |
Sep 29, 2014 | 73.01 | 73.34 | 73.00 | 73.16 | 226,405 | -0.22(-0.30%) |
Sep 26, 2014 | 73.40 | 73.47 | 73.17 | 73.38 | 220,352 | +0.18(+0.25%) |
Sep 25, 2014 | 73.28 | 73.31 | 73.05 | 73.20 | 358,083 | -1.05(-1.41%) |
Sep 24, 2014 | 74.15 | 74.35 | 74.00 | 74.25 | 376,765 | +0.05(+0.07%) |
Sep 23, 2014 | 74.31 | 74.47 | 74.15 | 74.20 | 398,755 | -0.75(-1.01%) |
Sep 22, 2014 | 74.84 | 74.98 | 74.58 | 74.95 | 544,897 | +0.25(+0.34%) |
Sep 19, 2014 | 75.03 | 75.06 | 74.64 | 74.70 | 313,144 | -0.47(-0.62%) |
Sep 18, 2014 | 74.82 | 75.31 | 74.78 | 75.17 | 253,618 | +0.39(+0.52%) |
Sep 17, 2014 | 75.59 | 75.62 | 74.66 | 74.78 | 584,985 | -1.31(-1.73%) |
Sep 16, 2014 | 75.99 | 76.25 | 75.78 | 76.09 | 496,284 | +0.59(+0.78%) |
Sep 15, 2014 | 75.61 | 75.69 | 75.41 | 75.50 | 572,827 | -0.36(-0.47%) |
Sep 12, 2014 | 75.82 | 76.09 | 75.67 | 75.86 | 164,306 | -0.41(-0.54%) |
Sep 11, 2014 | 76.17 | 76.39 | 76.05 | 76.27 | 179,627 | -0.15(-0.20%) |
Sep 10, 2014 | 76.08 | 76.42 | 75.95 | 76.42 | 299,107 | -0.11(-0.14%) |
Sep 09, 2014 | 76.35 | 76.66 | 76.35 | 76.53 | 231,029 | -0.04(-0.05%) |
Sep 08, 2014 | 76.64 | 76.93 | 76.47 | 76.57 | 530,916 | -0.38(-0.49%) |
Sep 05, 2014 | 76.71 | 77.00 | 76.64 | 76.95 | 249,613 | +0.11(+0.14%) |
Sep 04, 2014 | 77.34 | 77.35 | 76.70 | 76.84 | 432,297 | -1.36(-1.73%) |
Sep 03, 2014 | 78.35 | 78.52 | 78.09 | 78.20 | 368,879 | +0.41(+0.52%) |
Sep 02, 2014 | 77.81 | 77.95 | 77.64 | 77.80 | 498,572 | +0.23(+0.29%) |
Aug 29, 2014 | 77.57 | 77.57 | 77.57 | 0 | +0.38(+0.49%) | |
Aug 28, 2014 | 77.20 | 77.34 | 77.12 | 77.19 | 209,979 | -0.38(-0.49%) |
Aug 27, 2014 | 77.30 | 77.60 | 77.14 | 77.57 | 455,131 | +0.60(+0.78%) |
Aug 26, 2014 | 77.10 | 77.41 | 76.96 | 76.97 | 475,896 | +0.03(+0.05%) |
Aug 25, 2014 | 76.88 | 77.09 | 76.87 | 76.94 | 168,026 | +0.36(+0.47%) |
Aug 22, 2014 | 76.85 | 76.85 | 76.41 | 76.58 | 203,285 | -0.64(-0.84%) |
Aug 21, 2014 | 77.21 | 77.30 | 77.12 | 77.22 | 273,326 | +0.41(+0.53%) |
Aug 20, 2014 | 76.75 | 76.94 | 76.61 | 76.81 | 428,945 | -0.25(-0.32%) |
Aug 19, 2014 | 77.00 | 77.09 | 76.84 | 77.06 | 206,954 | +0.13(+0.17%) |
Aug 18, 2014 | 76.98 | 77.20 | 76.78 | 76.93 | 327,370 | -0.21(-0.27%) |
Aug 15, 2014 | 77.27 | 77.32 | 76.70 | 77.14 | 993,140 | +0.24(+0.31%) |
Aug 14, 2014 | 76.75 | 76.96 | 76.68 | 76.90 | 394,538 | +0.90(+1.18%) |
Aug 13, 2014 | 76.20 | 76.31 | 75.95 | 76.00 | 762,018 | +0.25(+0.32%) |
Aug 12, 2014 | 75.59 | 75.81 | 75.49 | 75.75 | 237,891 | -0.04(-0.05%) |
Aug 11, 2014 | 75.97 | 76.00 | 75.72 | 75.79 | 638,836 | -0.53(-0.69%) |
Aug 08, 2014 | 75.59 | 76.15 | 75.50 | 76.32 | 708,547 | +0.20(+0.26%) |
Aug 07, 2014 | 76.64 | 76.69 | 76.03 | 76.12 | 840,241 | +2.23(+3.02%) |
Aug 06, 2014 | 73.25 | 74.04 | 73.20 | 73.89 | 314,082 | +0.31(+0.42%) |
Aug 05, 2014 | 73.87 | 74.00 | 73.39 | 73.58 | 653,637 | +0.10(+0.14%) |
Aug 04, 2014 | 73.63 | 73.63 | 73.23 | 73.48 | 566,637 | -0.48(-0.65%) |
Aug 01, 2014 | 72.87 | 74.04 | 72.75 | 73.96 | 508,526 | -0.19(-0.26%) |
Jul 31, 2014 | 74.49 | 74.52 | 74.15 | 74.15 | 246,476 | -1.10(-1.46%) |
Jul 30, 2014 | 75.31 | 75.38 | 74.90 | 75.25 | 373,186 | -0.52(-0.69%) |
Jul 29, 2014 | 76.15 | 76.15 | 75.73 | 75.77 | 348,042 | -0.68(-0.89%) |
Jul 28, 2014 | 76.64 | 76.67 | 76.10 | 76.45 | 256,905 | -0.19(-0.25%) |
Jul 25, 2014 | 76.81 | 76.87 | 76.30 | 76.64 | 313,632 | -0.68(-0.88%) |
Jul 24, 2014 | 77.36 | 77.47 | 77.17 | 77.32 | 349,534 | -0.14(-0.18%) |
Jul 23, 2014 | 77.40 | 77.55 | 77.33 | 77.46 | 211,013 | +0.56(+0.73%) |
Jul 22, 2014 | 77.15 | 77.15 | 76.86 | 76.90 | 202,749 | +0.04(+0.05%) |
Jul 21, 2014 | 76.83 | 76.97 | 76.62 | 76.86 | 147,118 | -0.23(-0.30%) |
Jul 18, 2014 | 76.80 | 77.15 | 76.70 | 77.09 | 162,709 | +0.15(+0.19%) |
Jul 17, 2014 | 77.15 | 77.92 | 76.85 | 76.94 | 239,603 | +0.11(+0.15%) |
Jul 16, 2014 | 76.97 | 77.05 | 76.63 | 76.83 | 260,907 | +0.14(+0.19%) |
Jul 15, 2014 | 77.10 | 77.16 | 76.60 | 76.69 | 297,805 | -0.80(-1.03%) |
Jul 14, 2014 | 77.48 | 77.75 | 77.38 | 77.48 | 248,385 | +0.56(+0.73%) |
Jul 11, 2014 | 76.52 | 76.92 | 76.50 | 76.92 | 241,598 | -0.01(-0.01%) |
Jul 10, 2014 | 76.72 | 77.00 | 76.65 | 76.93 | 212,208 | -0.34(-0.44%) |
Jul 09, 2014 | 76.97 | 77.31 | 76.84 | 77.27 | 458,652 | -0.02(-0.02%) |
Jul 08, 2014 | 76.98 | 77.31 | 76.98 | 77.28 | 357,988 | +0.06(+0.08%) |
Jul 07, 2014 | 77.21 | 77.35 | 77.08 | 77.22 | 393,073 | -1.03(-1.32%) |
Jul 03, 2014 | 78.25 | 78.25 | 78.25 | 0 | +0.24(+0.31%) | |
Jul 02, 2014 | 77.98 | 78.06 | 77.82 | 78.01 | 345,614 | -0.41(-0.52%) |