Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 76.94 | 77.12 | 76.94 | 77.12 | 2,672,696 | +0.09(+0.12%) |
Sep 29, 2014 | 77.04 | 77.10 | 77.03 | 77.03 | 2,595,110 | +0.11(+0.15%) |
Sep 26, 2014 | 77.01 | 77.13 | 76.89 | 76.91 | 7,117,761 | -0.25(-0.32%) |
Sep 25, 2014 | 77.05 | 77.22 | 77.05 | 77.16 | 512,886 | +0.10(+0.13%) |
Sep 24, 2014 | 77.21 | 77.23 | 77.03 | 77.06 | 530,810 | -0.21(-0.27%) |
Sep 23, 2014 | 77.22 | 77.27 | 77.08 | 77.27 | 337,313 | +0.06(+0.08%) |
Sep 22, 2014 | 77.12 | 77.22 | 77.07 | 77.20 | 233,823 | +0.13(+0.17%) |
Sep 19, 2014 | 76.97 | 77.07 | 76.89 | 77.07 | 124,747 | +0.22(+0.29%) |
Sep 18, 2014 | 76.87 | 76.91 | 76.79 | 76.85 | 230,228 | -0.03(-0.04%) |
Sep 17, 2014 | 76.98 | 77.01 | 76.85 | 76.88 | 391,954 | -0.06(-0.07%) |
Sep 16, 2014 | 76.98 | 76.98 | 76.83 | 76.93 | 257,254 | +0.01(+0.01%) |
Sep 15, 2014 | 77.07 | 77.08 | 76.87 | 76.93 | 222,390 | +0.06(+0.08%) |
Sep 12, 2014 | 76.96 | 76.96 | 76.84 | 76.86 | 174,528 | -0.22(-0.28%) |
Sep 11, 2014 | 77.13 | 77.17 | 77.03 | 77.08 | 123,892 | +0.11(+0.14%) |
Sep 10, 2014 | 77.20 | 77.20 | 76.98 | 76.98 | 267,198 | -0.26(-0.33%) |
Sep 09, 2014 | 77.26 | 77.30 | 77.17 | 77.23 | 252,657 | -0.01(-0.01%) |
Sep 08, 2014 | 77.46 | 77.46 | 77.24 | 77.24 | 261,574 | -0.08(-0.10%) |
Sep 05, 2014 | 77.45 | 77.46 | 77.27 | 77.32 | 236,421 | +0.03(+0.04%) |
Sep 04, 2014 | 77.36 | 77.43 | 77.28 | 77.29 | 564,845 | -0.07(-0.09%) |
Sep 03, 2014 | 77.32 | 77.45 | 77.32 | 77.36 | 199,597 | -0.03(-0.04%) |
Sep 02, 2014 | 77.45 | 77.47 | 77.36 | 77.39 | 153,007 | -0.20(-0.26%) |
Aug 29, 2014 | 77.52 | 77.59 | 77.59 | 77.59 | 311,678 | +0.01(+0.01%) |
Aug 28, 2014 | 77.49 | 77.58 | 77.42 | 77.58 | 190,412 | +0.10(+0.13%) |
Aug 27, 2014 | 77.46 | 77.50 | 77.37 | 77.48 | 383,213 | +0.13(+0.17%) |
Aug 26, 2014 | 77.37 | 77.37 | 77.28 | 77.35 | 250,798 | +0.06(+0.08%) |
Aug 25, 2014 | 77.25 | 77.34 | 77.20 | 77.28 | 387,547 | +0.11(+0.14%) |
Aug 22, 2014 | 77.23 | 77.28 | 77.13 | 77.18 | 164,773 | -0.01(-0.01%) |
Aug 21, 2014 | 77.13 | 77.26 | 77.13 | 77.18 | 299,446 | +0.03(+0.04%) |
Aug 20, 2014 | 77.25 | 77.28 | 77.11 | 77.16 | 218,407 | -0.04(-0.05%) |
Aug 19, 2014 | 77.35 | 77.35 | 77.16 | 77.19 | 592,420 | -0.04(-0.05%) |
Aug 18, 2014 | 77.28 | 77.29 | 77.21 | 77.23 | 167,345 | -0.09(-0.12%) |
Aug 15, 2014 | 77.27 | 77.50 | 77.27 | 77.32 | 524,975 | +0.09(+0.12%) |
Aug 14, 2014 | 77.14 | 77.23 | 77.14 | 77.23 | 326,263 | +0.12(+0.16%) |
Aug 13, 2014 | 77.01 | 77.09 | 76.94 | 77.11 | 422,788 | +0.16(+0.21%) |
Aug 12, 2014 | 76.96 | 77.06 | 76.90 | 76.94 | 200,639 | +0.02(+0.03%) |
Aug 11, 2014 | 77.01 | 77.04 | 76.92 | 76.92 | 349,824 | -0.01(-0.02%) |
Aug 08, 2014 | 76.96 | 77.04 | 76.88 | 76.94 | 405,515 | -0.10(-0.13%) |
Aug 07, 2014 | 76.90 | 77.04 | 76.80 | 77.04 | 249,767 | +0.17(+0.22%) |
Aug 06, 2014 | 76.90 | 76.96 | 76.84 | 76.87 | 535,843 | +0.04(+0.05%) |
Aug 05, 2014 | 76.82 | 76.92 | 76.76 | 76.83 | 318,576 | +0.00(+0.00%) |
Aug 04, 2014 | 76.96 | 77.01 | 76.83 | 76.83 | 271,540 | -0.19(-0.25%) |
Aug 01, 2014 | 76.76 | 77.02 | 76.66 | 77.02 | 689,239 | +0.26(+0.34%) |
Jul 31, 2014 | 76.70 | 76.80 | 76.58 | 76.76 | 401,130 | +0.04(+0.06%) |
Jul 30, 2014 | 76.85 | 76.90 | 76.72 | 76.72 | 301,728 | -0.23(-0.30%) |
Jul 29, 2014 | 76.97 | 77.02 | 76.91 | 76.95 | 438,733 | -0.06(-0.07%) |
Jul 28, 2014 | 76.94 | 77.01 | 76.91 | 77.01 | 241,818 | +0.08(+0.11%) |
Jul 25, 2014 | 76.90 | 77.01 | 76.86 | 76.92 | 207,490 | +0.11(+0.15%) |
Jul 24, 2014 | 76.87 | 76.89 | 76.81 | 76.81 | 98,512 | -0.14(-0.18%) |
Jul 23, 2014 | 76.94 | 76.98 | 76.92 | 76.95 | 226,706 | +0.05(+0.06%) |
Jul 22, 2014 | 76.89 | 76.95 | 76.84 | 76.90 | 185,362 | +0.07(+0.09%) |
Jul 21, 2014 | 76.81 | 76.92 | 76.77 | 76.83 | 241,931 | +0.06(+0.08%) |
Jul 18, 2014 | 76.85 | 76.86 | 76.71 | 76.77 | 184,834 | -0.18(-0.24%) |
Jul 17, 2014 | 76.83 | 76.95 | 76.75 | 76.95 | 197,122 | +0.23(+0.30%) |
Jul 16, 2014 | 76.68 | 76.77 | 76.63 | 76.72 | 135,682 | +0.03(+0.03%) |
Jul 15, 2014 | 76.70 | 76.78 | 76.63 | 76.69 | 134,245 | +0.01(+0.01%) |
Jul 14, 2014 | 76.70 | 76.72 | 76.63 | 76.68 | 157,419 | -0.01(-0.02%) |
Jul 11, 2014 | 76.65 | 76.77 | 76.64 | 76.70 | 256,288 | -0.01(-0.02%) |
Jul 10, 2014 | 76.87 | 76.87 | 76.71 | 76.71 | 426,791 | +0.01(+0.01%) |
Jul 09, 2014 | 76.60 | 76.74 | 76.51 | 76.70 | 202,152 | +0.02(+0.03%) |
Jul 08, 2014 | 76.63 | 76.70 | 76.60 | 76.68 | 175,592 | +0.09(+0.12%) |
Jul 07, 2014 | 76.48 | 76.59 | 76.48 | 76.59 | 143,962 | +0.09(+0.12%) |
Jul 03, 2014 | 76.38 | 76.50 | 76.50 | 76.50 | 207,047 | +0.00(+0.00%) |
Jul 02, 2014 | 76.56 | 76.59 | 76.46 | 76.50 | 472,025 | -0.20(-0.26%) |