Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 74.08 | 74.13 | 72.75 | 73.00 | 1,462,443 | -0.98(-1.32%) |
Sep 29, 2014 | 73.64 | 74.11 | 73.41 | 73.97 | 728,116 | -0.21(-0.28%) |
Sep 26, 2014 | 74.20 | 74.37 | 73.71 | 74.18 | 1,066,255 | -0.07(-0.09%) |
Sep 25, 2014 | 75.24 | 75.24 | 74.20 | 74.25 | 1,054,556 | -1.13(-1.49%) |
Sep 24, 2014 | 74.93 | 75.52 | 74.55 | 75.37 | 1,325,188 | +0.18(+0.24%) |
Sep 23, 2014 | 75.10 | 75.53 | 74.75 | 75.19 | 1,288,419 | -0.14(-0.19%) |
Sep 22, 2014 | 76.43 | 76.66 | 75.10 | 75.33 | 1,248,110 | -1.33(-1.74%) |
Sep 19, 2014 | 77.17 | 78.43 | 76.29 | 76.66 | 3,186,536 | -0.17(-0.22%) |
Sep 18, 2014 | 75.96 | 76.92 | 75.75 | 76.84 | 2,515,490 | +0.98(+1.29%) |
Sep 17, 2014 | 75.48 | 76.22 | 75.48 | 75.86 | 1,164,130 | +0.30(+0.40%) |
Sep 16, 2014 | 75.45 | 75.82 | 74.99 | 75.55 | 898,838 | +0.10(+0.13%) |
Sep 15, 2014 | 75.40 | 75.61 | 75.11 | 75.45 | 868,563 | -0.09(-0.12%) |
Sep 12, 2014 | 75.61 | 75.73 | 75.06 | 75.54 | 934,809 | -0.19(-0.25%) |
Sep 11, 2014 | 75.29 | 75.91 | 75.19 | 75.73 | 1,298,719 | +0.07(+0.09%) |
Sep 10, 2014 | 75.31 | 75.82 | 75.08 | 75.67 | 949,070 | +0.27(+0.36%) |
Sep 09, 2014 | 75.36 | 75.91 | 75.29 | 75.40 | 794,199 | -0.06(-0.08%) |
Sep 08, 2014 | 75.39 | 76.01 | 75.29 | 75.45 | 893,801 | -0.12(-0.16%) |
Sep 05, 2014 | 74.95 | 75.61 | 74.35 | 75.58 | 977,956 | +0.53(+0.70%) |
Sep 04, 2014 | 75.12 | 75.75 | 74.91 | 75.05 | 803,440 | -0.04(-0.05%) |
Sep 03, 2014 | 75.40 | 75.60 | 74.94 | 75.09 | 729,866 | -0.21(-0.27%) |
Sep 02, 2014 | 75.04 | 75.50 | 74.99 | 75.30 | 1,785,145 | +0.07(+0.10%) |
Aug 29, 2014 | 74.86 | 75.22 | 75.22 | 75.22 | 1,142,779 | +0.59(+0.79%) |
Aug 28, 2014 | 74.34 | 74.74 | 73.81 | 74.63 | 459,601 | +0.05(+0.07%) |
Aug 27, 2014 | 74.76 | 74.90 | 74.41 | 74.58 | 693,575 | -0.18(-0.24%) |
Aug 26, 2014 | 74.96 | 75.22 | 74.71 | 74.76 | 563,815 | -0.18(-0.24%) |
Aug 25, 2014 | 75.04 | 75.22 | 74.77 | 74.94 | 653,533 | +0.16(+0.22%) |
Aug 22, 2014 | 74.96 | 75.21 | 74.69 | 74.78 | 762,575 | -0.49(-0.66%) |
Aug 21, 2014 | 75.33 | 75.56 | 74.80 | 75.27 | 823,211 | +0.02(+0.02%) |
Aug 20, 2014 | 74.89 | 75.50 | 74.89 | 75.26 | 1,115,794 | +0.38(+0.51%) |
Aug 19, 2014 | 74.51 | 75.23 | 74.34 | 74.88 | 1,479,829 | +0.55(+0.74%) |
Aug 18, 2014 | 74.16 | 74.81 | 74.08 | 74.33 | 1,161,094 | +0.52(+0.70%) |
Aug 15, 2014 | 74.30 | 74.30 | 73.25 | 73.81 | 1,014,468 | -0.21(-0.29%) |
Aug 14, 2014 | 73.54 | 74.09 | 73.42 | 74.02 | 864,197 | +0.55(+0.75%) |
Aug 13, 2014 | 73.32 | 73.66 | 73.09 | 73.47 | 694,858 | +0.69(+0.95%) |
Aug 12, 2014 | 72.70 | 73.28 | 72.64 | 72.78 | 858,485 | -0.12(-0.17%) |
Aug 11, 2014 | 72.81 | 73.39 | 72.67 | 72.91 | 975,029 | +0.37(+0.51%) |
Aug 08, 2014 | 71.52 | 72.54 | 71.29 | 72.54 | 986,606 | +1.13(+1.58%) |
Aug 07, 2014 | 71.66 | 72.03 | 71.17 | 71.41 | 945,885 | +0.16(+0.23%) |
Aug 06, 2014 | 71.04 | 71.63 | 70.71 | 71.24 | 1,596,570 | -0.21(-0.29%) |
Aug 05, 2014 | 71.95 | 72.50 | 71.04 | 71.45 | 1,542,684 | -0.86(-1.18%) |
Aug 04, 2014 | 72.09 | 72.42 | 71.43 | 72.31 | 1,331,804 | +0.41(+0.57%) |
Aug 01, 2014 | 71.50 | 72.30 | 71.22 | 71.89 | 1,605,475 | +0.00(+0.00%) |
Jul 31, 2014 | 73.14 | 73.14 | 71.86 | 71.89 | 1,557,151 | -1.59(-2.16%) |
Jul 30, 2014 | 73.59 | 73.75 | 72.81 | 73.48 | 1,436,338 | +0.02(+0.03%) |
Jul 29, 2014 | 74.39 | 74.72 | 73.34 | 73.46 | 2,044,301 | -1.08(-1.44%) |
Jul 28, 2014 | 74.61 | 75.02 | 74.23 | 74.53 | 1,697,502 | -0.09(-0.12%) |
Jul 25, 2014 | 71.66 | 74.79 | 71.52 | 74.62 | 4,299,856 | +4.73(+6.76%) |
Jul 24, 2014 | 70.82 | 71.16 | 69.81 | 69.90 | 1,853,512 | -1.11(-1.56%) |
Jul 23, 2014 | 70.95 | 71.45 | 70.60 | 71.01 | 1,121,103 | +0.03(+0.05%) |
Jul 22, 2014 | 70.93 | 71.16 | 70.84 | 70.97 | 906,917 | +0.42(+0.59%) |
Jul 21, 2014 | 69.91 | 70.72 | 69.74 | 70.55 | 830,840 | +0.52(+0.74%) |
Jul 18, 2014 | 70.16 | 70.32 | 69.83 | 70.04 | 1,526,396 | +0.15(+0.21%) |
Jul 17, 2014 | 70.48 | 70.69 | 69.81 | 69.89 | 1,459,831 | -1.03(-1.45%) |
Jul 16, 2014 | 70.73 | 71.12 | 70.46 | 70.92 | 1,281,207 | +0.50(+0.71%) |
Jul 15, 2014 | 71.02 | 71.02 | 70.21 | 70.41 | 1,412,043 | -0.61(-0.86%) |
Jul 14, 2014 | 71.19 | 71.34 | 70.88 | 71.02 | 1,203,651 | +0.41(+0.58%) |
Jul 11, 2014 | 70.72 | 70.97 | 70.41 | 70.61 | 1,009,773 | -0.16(-0.23%) |
Jul 10, 2014 | 70.78 | 71.09 | 70.55 | 70.78 | 1,317,085 | -0.85(-1.18%) |
Jul 09, 2014 | 71.73 | 72.01 | 71.41 | 71.62 | 622,133 | +0.05(+0.07%) |
Jul 08, 2014 | 72.07 | 72.30 | 71.28 | 71.57 | 976,505 | -0.88(-1.21%) |
Jul 07, 2014 | 72.79 | 72.79 | 72.18 | 72.45 | 1,534,203 | -0.43(-0.59%) |
Jul 03, 2014 | 72.50 | 72.88 | 72.88 | 72.88 | 744,661 | +0.67(+0.92%) |
Jul 02, 2014 | 72.39 | 72.71 | 72.08 | 72.21 | 635,414 | -0.10(-0.14%) |