Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 76.84 | 77.65 | 75.91 | 77.47 | 1,386,571 | +0.72(+0.94%) |
Sep 29, 2014 | 76.27 | 76.92 | 75.99 | 76.75 | 1,175,353 | -0.13(-0.17%) |
Sep 26, 2014 | 77.09 | 77.36 | 76.36 | 76.88 | 1,528,992 | -0.23(-0.30%) |
Sep 25, 2014 | 77.95 | 78.28 | 77.11 | 77.11 | 959,928 | -1.07(-1.36%) |
Sep 24, 2014 | 76.61 | 78.48 | 76.52 | 78.18 | 1,444,649 | +1.38(+1.79%) |
Sep 23, 2014 | 77.32 | 77.67 | 76.53 | 76.80 | 889,736 | -0.88(-1.13%) |
Sep 22, 2014 | 77.80 | 78.59 | 77.49 | 77.68 | 754,241 | -0.52(-0.66%) |
Sep 19, 2014 | 78.31 | 78.49 | 77.71 | 78.19 | 1,166,974 | +0.18(+0.23%) |
Sep 18, 2014 | 77.81 | 78.11 | 77.46 | 78.02 | 515,970 | +0.56(+0.72%) |
Sep 17, 2014 | 77.23 | 77.88 | 77.09 | 77.46 | 810,004 | +0.01(+0.01%) |
Sep 16, 2014 | 77.05 | 77.75 | 76.68 | 77.45 | 1,527,210 | +0.17(+0.22%) |
Sep 15, 2014 | 76.76 | 77.46 | 76.44 | 77.28 | 1,284,063 | +0.93(+1.22%) |
Sep 12, 2014 | 76.73 | 76.73 | 76.22 | 76.35 | 503,264 | -0.45(-0.59%) |
Sep 11, 2014 | 76.47 | 76.86 | 75.99 | 76.80 | 842,415 | +0.20(+0.26%) |
Sep 10, 2014 | 75.78 | 76.70 | 75.42 | 76.60 | 666,852 | +0.92(+1.21%) |
Sep 09, 2014 | 76.68 | 76.80 | 75.50 | 75.69 | 1,235,875 | -1.11(-1.45%) |
Sep 08, 2014 | 76.85 | 77.20 | 76.27 | 76.80 | 982,240 | -0.42(-0.54%) |
Sep 05, 2014 | 76.95 | 77.24 | 76.45 | 77.22 | 986,313 | -0.17(-0.22%) |
Sep 04, 2014 | 77.08 | 77.75 | 76.88 | 77.39 | 1,164,941 | +0.20(+0.25%) |
Sep 03, 2014 | 78.25 | 78.50 | 77.18 | 77.19 | 1,248,556 | -0.84(-1.08%) |
Sep 02, 2014 | 77.58 | 78.66 | 77.54 | 78.03 | 1,207,024 | +0.63(+0.82%) |
Aug 29, 2014 | 77.36 | 77.40 | 77.40 | 77.40 | 598,009 | +0.01(+0.01%) |
Aug 28, 2014 | 77.50 | 77.59 | 77.03 | 77.40 | 496,761 | -0.19(-0.24%) |
Aug 27, 2014 | 77.74 | 77.97 | 77.43 | 77.58 | 473,208 | +0.05(+0.07%) |
Aug 26, 2014 | 77.74 | 77.99 | 77.32 | 77.53 | 567,668 | -0.01(-0.01%) |
Aug 25, 2014 | 77.55 | 77.58 | 76.30 | 77.54 | 1,192,204 | +0.01(+0.01%) |
Aug 22, 2014 | 77.55 | 77.79 | 77.13 | 77.53 | 557,637 | -0.20(-0.26%) |
Aug 21, 2014 | 78.11 | 78.11 | 77.64 | 77.73 | 565,095 | -0.15(-0.19%) |
Aug 20, 2014 | 77.91 | 78.21 | 77.61 | 77.88 | 599,222 | -0.28(-0.36%) |
Aug 19, 2014 | 77.55 | 78.36 | 77.40 | 78.17 | 836,464 | +0.84(+1.09%) |
Aug 18, 2014 | 77.93 | 78.03 | 77.15 | 77.32 | 880,022 | -0.42(-0.54%) |
Aug 15, 2014 | 76.63 | 77.96 | 76.28 | 77.74 | 1,253,555 | +1.69(+2.22%) |
Aug 14, 2014 | 76.06 | 76.36 | 75.62 | 76.05 | 570,407 | -0.28(-0.36%) |
Aug 13, 2014 | 76.40 | 76.63 | 75.87 | 76.33 | 892,330 | +0.13(+0.17%) |
Aug 12, 2014 | 75.53 | 76.34 | 75.41 | 76.20 | 1,012,494 | +0.60(+0.80%) |
Aug 11, 2014 | 75.15 | 75.79 | 74.71 | 75.59 | 937,515 | +0.59(+0.78%) |
Aug 08, 2014 | 73.93 | 74.77 | 73.71 | 75.00 | 650,919 | +0.96(+1.30%) |
Aug 07, 2014 | 74.75 | 74.95 | 73.83 | 74.04 | 663,169 | -0.55(-0.74%) |
Aug 06, 2014 | 73.65 | 74.95 | 73.47 | 74.60 | 1,193,701 | +0.66(+0.89%) |
Aug 05, 2014 | 74.30 | 74.73 | 73.77 | 73.94 | 834,657 | -0.61(-0.82%) |
Aug 04, 2014 | 74.21 | 74.67 | 73.43 | 74.55 | 1,196,901 | +0.26(+0.35%) |
Aug 01, 2014 | 73.65 | 74.74 | 72.91 | 74.29 | 1,419,994 | +0.29(+0.40%) |
Jul 31, 2014 | 74.92 | 75.08 | 73.74 | 74.00 | 1,656,414 | -1.23(-1.63%) |
Jul 30, 2014 | 76.61 | 76.93 | 75.19 | 75.23 | 1,357,815 | -1.33(-1.74%) |
Jul 29, 2014 | 76.63 | 77.41 | 76.54 | 76.56 | 947,612 | +0.06(+0.08%) |
Jul 28, 2014 | 76.90 | 76.91 | 75.72 | 76.50 | 966,429 | -0.44(-0.57%) |
Jul 25, 2014 | 77.28 | 77.36 | 76.51 | 76.93 | 703,294 | -0.61(-0.79%) |
Jul 24, 2014 | 77.56 | 77.69 | 76.87 | 77.55 | 1,067,536 | +0.11(+0.14%) |
Jul 23, 2014 | 78.09 | 78.24 | 77.40 | 77.44 | 787,619 | -0.39(-0.50%) |
Jul 22, 2014 | 77.65 | 78.25 | 77.63 | 77.83 | 747,310 | +0.35(+0.45%) |
Jul 21, 2014 | 77.44 | 77.79 | 77.05 | 77.48 | 792,408 | -0.35(-0.45%) |
Jul 18, 2014 | 76.82 | 78.04 | 76.67 | 77.83 | 1,061,894 | +1.21(+1.58%) |
Jul 17, 2014 | 77.28 | 77.54 | 76.55 | 76.62 | 1,124,222 | -0.92(-1.18%) |
Jul 16, 2014 | 78.91 | 79.00 | 76.48 | 77.54 | 3,011,164 | -1.22(-1.55%) |
Jul 15, 2014 | 79.79 | 80.12 | 78.66 | 78.75 | 1,638,209 | -1.15(-1.44%) |
Jul 14, 2014 | 79.95 | 80.09 | 79.61 | 79.90 | 1,003,329 | +0.38(+0.48%) |
Jul 11, 2014 | 80.07 | 80.27 | 79.22 | 79.52 | 963,640 | -0.40(-0.50%) |
Jul 10, 2014 | 79.03 | 80.25 | 78.92 | 79.92 | 1,565,832 | -0.18(-0.22%) |
Jul 09, 2014 | 80.34 | 80.48 | 79.85 | 80.10 | 1,331,579 | -0.13(-0.17%) |
Jul 08, 2014 | 80.73 | 80.73 | 79.71 | 80.23 | 1,732,265 | -0.43(-0.53%) |
Jul 07, 2014 | 80.89 | 80.97 | 80.27 | 80.66 | 1,533,845 | -0.36(-0.44%) |
Jul 03, 2014 | 80.97 | 81.01 | 81.01 | 81.01 | 2,248,584 | +0.62(+0.77%) |
Jul 02, 2014 | 84.02 | 84.23 | 79.52 | 80.39 | 6,412,147 | +1.84(+2.34%) |