Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 77.12 | 77.78 | 76.41 | 76.63 | 615,269 | -0.50(-0.65%) |
Sep 29, 2014 | 76.07 | 77.22 | 75.65 | 77.13 | 394,370 | +0.25(+0.32%) |
Sep 26, 2014 | 75.77 | 77.06 | 75.40 | 76.89 | 390,684 | +1.26(+1.66%) |
Sep 25, 2014 | 77.41 | 77.41 | 75.59 | 75.63 | 472,642 | -1.93(-2.49%) |
Sep 24, 2014 | 76.67 | 77.81 | 76.19 | 77.56 | 495,554 | +0.92(+1.20%) |
Sep 23, 2014 | 77.36 | 77.53 | 76.50 | 76.64 | 521,241 | -1.28(-1.64%) |
Sep 22, 2014 | 79.17 | 79.36 | 77.40 | 77.92 | 336,161 | -1.28(-1.61%) |
Sep 19, 2014 | 79.48 | 80.05 | 78.54 | 79.19 | 623,235 | +0.05(+0.06%) |
Sep 18, 2014 | 79.02 | 79.34 | 78.66 | 79.15 | 388,936 | +0.60(+0.76%) |
Sep 17, 2014 | 79.26 | 79.56 | 78.42 | 78.55 | 430,245 | -0.62(-0.79%) |
Sep 16, 2014 | 77.89 | 79.34 | 77.44 | 79.18 | 524,440 | +1.18(+1.52%) |
Sep 15, 2014 | 78.13 | 78.13 | 77.33 | 77.99 | 423,192 | +0.07(+0.08%) |
Sep 12, 2014 | 78.96 | 79.10 | 77.74 | 77.93 | 295,235 | -1.09(-1.38%) |
Sep 11, 2014 | 78.04 | 79.15 | 77.88 | 79.01 | 342,299 | +0.53(+0.67%) |
Sep 10, 2014 | 78.78 | 78.78 | 77.16 | 78.48 | 459,586 | -0.17(-0.22%) |
Sep 09, 2014 | 79.56 | 79.80 | 78.55 | 78.66 | 447,529 | -1.09(-1.36%) |
Sep 08, 2014 | 79.29 | 79.98 | 78.87 | 79.74 | 542,350 | +0.42(+0.52%) |
Sep 05, 2014 | 79.12 | 79.45 | 78.65 | 79.33 | 284,883 | +0.03(+0.04%) |
Sep 04, 2014 | 79.52 | 79.52 | 78.93 | 79.30 | 506,398 | -0.24(-0.30%) |
Sep 03, 2014 | 80.38 | 80.84 | 79.35 | 79.53 | 509,992 | -0.43(-0.53%) |
Sep 02, 2014 | 78.80 | 80.17 | 78.66 | 79.96 | 579,161 | +1.13(+1.44%) |
Aug 29, 2014 | 79.16 | 78.83 | 78.83 | 78.83 | 273,265 | -0.24(-0.30%) |
Aug 28, 2014 | 79.04 | 79.31 | 78.19 | 79.06 | 295,338 | -0.27(-0.35%) |
Aug 27, 2014 | 79.41 | 79.55 | 78.81 | 79.34 | 345,195 | -0.09(-0.12%) |
Aug 26, 2014 | 80.00 | 80.08 | 79.35 | 79.43 | 355,118 | -0.47(-0.59%) |
Aug 25, 2014 | 79.90 | 80.29 | 79.23 | 79.90 | 313,265 | +0.46(+0.58%) |
Aug 22, 2014 | 79.43 | 79.79 | 78.98 | 79.44 | 264,073 | -0.16(-0.20%) |
Aug 21, 2014 | 79.81 | 80.06 | 78.73 | 79.60 | 371,104 | -0.10(-0.13%) |
Aug 20, 2014 | 79.58 | 80.05 | 79.29 | 79.70 | 248,388 | +0.01(+0.01%) |
Aug 19, 2014 | 79.87 | 80.38 | 79.57 | 79.70 | 338,201 | +0.21(+0.26%) |
Aug 18, 2014 | 78.19 | 79.52 | 77.94 | 79.49 | 455,078 | +1.81(+2.33%) |
Aug 15, 2014 | 78.59 | 78.83 | 77.03 | 77.68 | 443,539 | -0.54(-0.69%) |
Aug 14, 2014 | 77.86 | 78.30 | 77.69 | 78.22 | 276,869 | +0.68(+0.88%) |
Aug 13, 2014 | 76.92 | 77.63 | 76.74 | 77.54 | 270,399 | +0.95(+1.23%) |
Aug 12, 2014 | 77.10 | 77.41 | 76.24 | 76.59 | 225,325 | -0.56(-0.72%) |
Aug 11, 2014 | 77.42 | 77.77 | 77.11 | 77.15 | 368,662 | +0.30(+0.39%) |
Aug 08, 2014 | 75.94 | 76.98 | 75.51 | 76.85 | 311,438 | +1.01(+1.33%) |
Aug 07, 2014 | 76.25 | 76.74 | 75.63 | 75.84 | 284,705 | -0.07(-0.09%) |
Aug 06, 2014 | 75.69 | 76.54 | 75.69 | 75.90 | 358,612 | -0.50(-0.66%) |
Aug 05, 2014 | 76.57 | 77.26 | 75.66 | 76.40 | 387,713 | -0.71(-0.92%) |
Aug 04, 2014 | 76.50 | 77.36 | 75.54 | 77.11 | 468,830 | +0.71(+0.93%) |
Aug 01, 2014 | 75.73 | 76.42 | 74.18 | 76.40 | 1,133,624 | +0.17(+0.22%) |
Jul 31, 2014 | 77.47 | 78.29 | 76.18 | 76.23 | 670,354 | -2.05(-2.62%) |
Jul 30, 2014 | 78.23 | 78.38 | 77.36 | 78.28 | 951,413 | +0.45(+0.58%) |
Jul 29, 2014 | 78.87 | 79.37 | 77.83 | 77.83 | 460,643 | -0.99(-1.26%) |
Jul 28, 2014 | 80.68 | 81.02 | 78.41 | 78.82 | 512,773 | -1.93(-2.39%) |
Jul 25, 2014 | 81.68 | 82.34 | 80.43 | 80.75 | 1,061,099 | -0.68(-0.84%) |
Jul 24, 2014 | 78.81 | 81.84 | 78.30 | 81.43 | 949,939 | +4.41(+5.73%) |
Jul 23, 2014 | 77.49 | 77.75 | 76.70 | 77.02 | 575,384 | -0.19(-0.24%) |
Jul 22, 2014 | 77.16 | 77.87 | 77.08 | 77.21 | 369,655 | +0.64(+0.84%) |
Jul 21, 2014 | 76.35 | 76.82 | 75.94 | 76.57 | 443,507 | -0.01(-0.01%) |
Jul 18, 2014 | 75.82 | 76.64 | 75.41 | 76.57 | 277,271 | +1.12(+1.48%) |
Jul 17, 2014 | 76.34 | 76.98 | 75.45 | 75.46 | 253,662 | -1.13(-1.48%) |
Jul 16, 2014 | 76.77 | 76.94 | 75.44 | 76.59 | 749,867 | +0.29(+0.38%) |
Jul 15, 2014 | 77.20 | 77.48 | 75.96 | 76.30 | 384,284 | -0.87(-1.13%) |
Jul 14, 2014 | 77.07 | 77.55 | 76.76 | 77.17 | 263,505 | +0.74(+0.96%) |
Jul 11, 2014 | 76.29 | 76.56 | 75.86 | 76.43 | 290,077 | +0.09(+0.11%) |
Jul 10, 2014 | 76.48 | 76.79 | 75.79 | 76.35 | 377,221 | -1.16(-1.50%) |
Jul 09, 2014 | 77.16 | 77.66 | 76.90 | 77.51 | 452,751 | +0.56(+0.72%) |
Jul 08, 2014 | 78.30 | 78.30 | 76.93 | 76.95 | 606,084 | -1.34(-1.71%) |
Jul 07, 2014 | 78.72 | 79.30 | 78.01 | 78.29 | 432,709 | -0.94(-1.19%) |
Jul 03, 2014 | 79.53 | 79.24 | 79.24 | 79.24 | 309,662 | +0.06(+0.07%) |
Jul 02, 2014 | 78.24 | 79.77 | 78.01 | 79.18 | 762,698 | +1.28(+1.64%) |