Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 74.13 | 74.28 | 72.84 | 73.11 | 8,501,924 | -0.91(-1.23%) |
Sep 29, 2014 | 73.61 | 74.25 | 73.27 | 74.02 | 4,887,276 | +0.03(+0.04%) |
Sep 26, 2014 | 73.55 | 74.11 | 73.15 | 73.98 | 5,737,414 | +0.75(+1.02%) |
Sep 25, 2014 | 73.95 | 74.11 | 72.96 | 73.23 | 6,239,398 | -0.89(-1.20%) |
Sep 24, 2014 | 73.06 | 74.20 | 72.80 | 74.13 | 8,008,968 | +1.22(+1.67%) |
Sep 23, 2014 | 73.15 | 73.49 | 72.88 | 72.91 | 7,943,336 | -0.32(-0.44%) |
Sep 22, 2014 | 73.30 | 73.65 | 73.06 | 73.23 | 6,536,904 | -0.36(-0.49%) |
Sep 19, 2014 | 73.99 | 74.71 | 73.47 | 73.58 | 15,684,510 | +0.20(+0.27%) |
Sep 18, 2014 | 73.18 | 73.66 | 72.68 | 73.39 | 7,564,014 | +0.69(+0.95%) |
Sep 17, 2014 | 72.22 | 72.95 | 71.67 | 72.69 | 8,870,454 | +0.76(+1.05%) |
Sep 16, 2014 | 71.14 | 72.31 | 70.55 | 71.94 | 6,331,156 | +0.71(+1.00%) |
Sep 15, 2014 | 71.07 | 71.35 | 70.60 | 71.23 | 4,937,983 | +0.43(+0.61%) |
Sep 12, 2014 | 71.23 | 71.32 | 70.49 | 70.80 | 5,764,538 | -0.30(-0.43%) |
Sep 11, 2014 | 70.98 | 71.26 | 70.62 | 71.10 | 5,695,869 | -0.02(-0.03%) |
Sep 10, 2014 | 70.65 | 71.24 | 70.39 | 71.12 | 7,837,354 | +0.25(+0.36%) |
Sep 09, 2014 | 71.89 | 71.98 | 70.74 | 70.87 | 10,169,335 | -1.51(-2.08%) |
Sep 08, 2014 | 72.82 | 73.14 | 72.17 | 72.37 | 6,133,627 | -0.63(-0.86%) |
Sep 05, 2014 | 71.45 | 72.96 | 71.26 | 73.00 | 9,723,108 | +1.34(+1.87%) |
Sep 04, 2014 | 70.92 | 72.32 | 70.92 | 71.66 | 10,607,082 | +0.74(+1.04%) |
Sep 03, 2014 | 72.64 | 72.75 | 70.91 | 70.92 | 19,341,054 | -1.71(-2.36%) |
Sep 02, 2014 | 74.14 | 74.36 | 71.60 | 72.64 | 26,041,878 | -1.50(-2.02%) |
Aug 29, 2014 | 73.53 | 74.13 | 74.13 | 74.13 | 9,676,317 | +0.78(+1.07%) |
Aug 28, 2014 | 72.47 | 73.52 | 72.37 | 73.35 | 9,554,738 | +0.51(+0.70%) |
Aug 27, 2014 | 72.69 | 72.91 | 72.45 | 72.84 | 5,448,752 | +0.19(+0.26%) |
Aug 26, 2014 | 72.14 | 72.81 | 72.14 | 72.65 | 6,806,869 | +0.34(+0.47%) |
Aug 25, 2014 | 72.35 | 72.80 | 72.27 | 72.31 | 9,237,490 | +0.13(+0.19%) |
Aug 22, 2014 | 71.95 | 72.41 | 71.89 | 72.18 | 8,752,964 | -0.10(-0.13%) |
Aug 21, 2014 | 71.90 | 72.79 | 71.89 | 72.27 | 10,488,249 | +0.32(+0.44%) |
Aug 20, 2014 | 69.91 | 72.21 | 69.84 | 71.95 | 16,894,640 | +2.00(+2.86%) |
Aug 19, 2014 | 68.90 | 70.56 | 68.83 | 69.96 | 23,008,068 | +3.68(+5.55%) |
Aug 18, 2014 | 66.77 | 66.89 | 66.15 | 66.28 | 11,954,114 | -0.08(-0.12%) |
Aug 15, 2014 | 66.63 | 66.67 | 65.72 | 66.36 | 6,789,822 | -0.13(-0.20%) |
Aug 14, 2014 | 65.88 | 66.57 | 65.63 | 66.49 | 6,208,974 | +0.59(+0.89%) |
Aug 13, 2014 | 65.79 | 66.11 | 65.67 | 65.90 | 5,673,843 | +0.16(+0.24%) |
Aug 12, 2014 | 65.61 | 65.88 | 65.56 | 65.75 | 4,612,539 | +0.03(+0.05%) |
Aug 11, 2014 | 65.50 | 65.86 | 65.41 | 65.71 | 4,984,384 | +0.36(+0.55%) |
Aug 08, 2014 | 64.28 | 65.31 | 64.13 | 65.36 | 9,114,436 | +1.55(+2.44%) |
Aug 07, 2014 | 64.03 | 64.28 | 63.66 | 63.80 | 5,102,790 | -0.04(-0.06%) |
Aug 06, 2014 | 63.38 | 64.24 | 63.31 | 63.84 | 5,332,740 | +0.39(+0.61%) |
Aug 05, 2014 | 63.26 | 64.11 | 63.26 | 63.45 | 7,434,909 | +0.00(+0.00%) |
Aug 04, 2014 | 63.19 | 63.63 | 63.16 | 63.45 | 8,798,655 | +0.22(+0.35%) |
Aug 01, 2014 | 63.87 | 64.29 | 63.22 | 63.23 | 10,983,405 | -0.87(-1.36%) |
Jul 31, 2014 | 64.30 | 64.68 | 64.10 | 64.10 | 7,246,604 | -0.72(-1.11%) |
Jul 30, 2014 | 64.62 | 64.90 | 64.29 | 64.83 | 7,325,103 | +0.62(+0.96%) |
Jul 29, 2014 | 64.39 | 64.87 | 64.14 | 64.21 | 5,721,688 | -0.07(-0.11%) |
Jul 28, 2014 | 64.38 | 64.49 | 63.97 | 64.28 | 4,340,595 | +0.03(+0.05%) |
Jul 25, 2014 | 64.30 | 64.46 | 64.14 | 64.25 | 5,903,392 | -0.13(-0.21%) |
Jul 24, 2014 | 64.37 | 64.65 | 64.14 | 64.38 | 5,498,383 | +0.14(+0.22%) |
Jul 23, 2014 | 63.80 | 64.30 | 63.60 | 64.24 | 4,570,921 | +0.38(+0.60%) |
Jul 22, 2014 | 63.72 | 64.03 | 63.59 | 63.86 | 7,991,143 | +0.66(+1.04%) |
Jul 21, 2014 | 63.44 | 63.45 | 63.05 | 63.20 | 5,186,932 | -0.29(-0.46%) |
Jul 18, 2014 | 63.27 | 63.65 | 62.99 | 63.49 | 6,713,765 | +0.42(+0.67%) |
Jul 17, 2014 | 62.99 | 63.34 | 62.82 | 63.07 | 9,706,500 | -0.09(-0.14%) |
Jul 16, 2014 | 63.46 | 63.62 | 62.94 | 63.16 | 11,393,164 | -0.16(-0.25%) |
Jul 15, 2014 | 63.03 | 63.48 | 62.97 | 63.32 | 7,632,729 | +0.32(+0.50%) |
Jul 14, 2014 | 63.37 | 63.48 | 62.79 | 63.00 | 9,654,634 | -0.12(-0.19%) |
Jul 11, 2014 | 63.11 | 63.35 | 62.80 | 63.12 | 5,986,279 | +0.17(+0.26%) |
Jul 10, 2014 | 62.68 | 63.10 | 61.81 | 62.95 | 14,542,993 | -1.05(-1.65%) |
Jul 09, 2014 | 64.31 | 64.41 | 63.57 | 64.01 | 8,765,941 | -0.02(-0.04%) |
Jul 08, 2014 | 64.56 | 64.64 | 63.87 | 64.03 | 9,089,967 | -0.52(-0.81%) |
Jul 07, 2014 | 64.80 | 65.09 | 64.33 | 64.56 | 7,656,890 | -0.50(-0.77%) |
Jul 03, 2014 | 65.07 | 65.06 | 65.06 | 65.06 | 3,486,006 | +0.06(+0.09%) |
Jul 02, 2014 | 64.89 | 65.16 | 64.72 | 65.00 | 5,279,094 | +0.13(+0.20%) |