Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 76.13 | 76.24 | 75.40 | 75.56 | 4,479,728 | -0.35(-0.47%) |
Sep 29, 2014 | 75.64 | 75.98 | 75.22 | 75.92 | 3,827,773 | -0.36(-0.48%) |
Sep 26, 2014 | 75.23 | 76.54 | 75.05 | 76.28 | 5,190,585 | +1.39(+1.86%) |
Sep 25, 2014 | 76.40 | 76.67 | 74.89 | 74.89 | 6,543,225 | -1.52(-1.99%) |
Sep 24, 2014 | 76.37 | 76.52 | 75.85 | 76.41 | 5,883,400 | +0.18(+0.24%) |
Sep 23, 2014 | 76.43 | 77.05 | 76.16 | 76.23 | 4,305,009 | -0.59(-0.76%) |
Sep 22, 2014 | 77.32 | 77.76 | 76.74 | 76.81 | 3,636,037 | -0.61(-0.79%) |
Sep 19, 2014 | 78.27 | 78.27 | 77.19 | 77.43 | 8,256,160 | -0.35(-0.44%) |
Sep 18, 2014 | 77.11 | 78.20 | 77.09 | 77.77 | 4,992,939 | +0.89(+1.16%) |
Sep 17, 2014 | 76.49 | 77.31 | 76.29 | 76.88 | 5,167,549 | +0.61(+0.80%) |
Sep 16, 2014 | 75.23 | 76.56 | 74.99 | 76.27 | 6,894,292 | +0.85(+1.12%) |
Sep 15, 2014 | 76.26 | 76.26 | 75.19 | 75.42 | 4,618,946 | -0.22(-0.30%) |
Sep 12, 2014 | 76.12 | 76.22 | 75.48 | 75.65 | 5,490,228 | -0.67(-0.88%) |
Sep 11, 2014 | 75.97 | 76.48 | 75.86 | 76.32 | 3,194,043 | +0.01(+0.01%) |
Sep 10, 2014 | 76.05 | 76.53 | 75.97 | 76.31 | 4,021,191 | +0.44(+0.58%) |
Sep 09, 2014 | 76.69 | 76.74 | 75.74 | 75.87 | 4,658,480 | -0.89(-1.16%) |
Sep 08, 2014 | 77.17 | 77.54 | 76.50 | 76.76 | 4,195,566 | -0.59(-0.76%) |
Sep 05, 2014 | 77.38 | 77.46 | 76.84 | 77.35 | 2,984,206 | -0.03(-0.04%) |
Sep 04, 2014 | 77.78 | 77.94 | 77.19 | 77.38 | 3,011,508 | -0.42(-0.54%) |
Sep 03, 2014 | 77.80 | 78.11 | 77.69 | 77.81 | 3,400,000 | +0.36(+0.47%) |
Sep 02, 2014 | 77.60 | 77.80 | 77.06 | 77.44 | 4,161,483 | +0.15(+0.19%) |
Aug 29, 2014 | 77.14 | 77.30 | 77.30 | 77.30 | 3,096,342 | +0.46(+0.60%) |
Aug 28, 2014 | 76.68 | 77.11 | 76.49 | 76.84 | 3,851,938 | -0.19(-0.25%) |
Aug 27, 2014 | 77.04 | 77.31 | 76.81 | 77.03 | 3,049,656 | +0.08(+0.10%) |
Aug 26, 2014 | 77.35 | 77.63 | 76.89 | 76.95 | 3,399,740 | -0.38(-0.49%) |
Aug 25, 2014 | 77.31 | 77.88 | 77.10 | 77.33 | 4,321,285 | +0.61(+0.80%) |
Aug 22, 2014 | 76.73 | 77.26 | 76.67 | 76.72 | 3,247,449 | -0.22(-0.29%) |
Aug 21, 2014 | 76.51 | 77.10 | 76.47 | 76.94 | 3,497,861 | +0.56(+0.73%) |
Aug 20, 2014 | 75.97 | 76.52 | 75.93 | 76.38 | 3,641,118 | +0.32(+0.42%) |
Aug 19, 2014 | 75.60 | 76.20 | 75.49 | 76.06 | 4,082,215 | +0.83(+1.10%) |
Aug 18, 2014 | 75.35 | 75.51 | 75.08 | 75.23 | 3,095,571 | +0.48(+0.65%) |
Aug 15, 2014 | 75.77 | 75.77 | 74.47 | 74.75 | 3,817,996 | -0.58(-0.77%) |
Aug 14, 2014 | 75.53 | 75.74 | 75.18 | 75.33 | 4,053,367 | -0.11(-0.15%) |
Aug 13, 2014 | 75.48 | 76.02 | 75.23 | 75.44 | 3,001,276 | +0.28(+0.37%) |
Aug 12, 2014 | 75.10 | 75.17 | 74.84 | 75.17 | 3,599,064 | +0.11(+0.15%) |
Aug 11, 2014 | 75.89 | 76.10 | 75.04 | 75.05 | 4,164,104 | -0.45(-0.59%) |
Aug 08, 2014 | 74.31 | 75.49 | 74.16 | 75.50 | 4,873,734 | +1.25(+1.69%) |
Aug 07, 2014 | 74.92 | 75.22 | 74.14 | 74.25 | 5,258,706 | -0.33(-0.44%) |
Aug 06, 2014 | 74.27 | 74.91 | 74.23 | 74.58 | 5,567,528 | +0.03(+0.05%) |
Aug 05, 2014 | 74.79 | 75.11 | 74.14 | 74.54 | 5,796,690 | -0.49(-0.66%) |
Aug 04, 2014 | 74.75 | 75.30 | 74.62 | 75.04 | 6,618,605 | +0.40(+0.53%) |
Aug 01, 2014 | 75.45 | 75.74 | 74.02 | 74.64 | 14,202,268 | -1.32(-1.74%) |
Jul 31, 2014 | 77.75 | 77.91 | 75.95 | 75.96 | 8,743,272 | -2.51(-3.20%) |
Jul 30, 2014 | 79.51 | 79.69 | 77.72 | 78.47 | 5,872,870 | -0.69(-0.87%) |
Jul 29, 2014 | 79.27 | 79.61 | 78.99 | 79.16 | 5,535,426 | -0.13(-0.16%) |
Jul 28, 2014 | 79.33 | 79.44 | 78.46 | 79.29 | 4,951,437 | -0.06(-0.08%) |
Jul 25, 2014 | 80.05 | 80.34 | 79.05 | 79.35 | 4,529,608 | -1.05(-1.31%) |
Jul 24, 2014 | 80.56 | 80.81 | 80.15 | 80.41 | 3,502,653 | -0.11(-0.14%) |
Jul 23, 2014 | 80.44 | 80.78 | 80.12 | 80.52 | 2,298,891 | -0.08(-0.10%) |
Jul 22, 2014 | 80.72 | 81.19 | 80.47 | 80.60 | 2,789,250 | +0.42(+0.53%) |
Jul 21, 2014 | 80.53 | 80.62 | 79.74 | 80.17 | 2,689,757 | -0.56(-0.70%) |
Jul 18, 2014 | 80.55 | 81.08 | 80.36 | 80.73 | 3,896,109 | +0.47(+0.58%) |
Jul 17, 2014 | 81.10 | 81.74 | 80.20 | 80.27 | 3,603,776 | -1.28(-1.57%) |
Jul 16, 2014 | 81.84 | 82.08 | 81.37 | 81.54 | 3,170,736 | +0.02(+0.02%) |
Jul 15, 2014 | 81.82 | 82.14 | 81.14 | 81.53 | 4,053,464 | -0.08(-0.10%) |
Jul 14, 2014 | 82.20 | 82.50 | 81.51 | 81.61 | 2,765,579 | +0.06(+0.07%) |
Jul 11, 2014 | 81.37 | 81.65 | 80.92 | 81.54 | 2,442,763 | +0.01(+0.01%) |
Jul 10, 2014 | 80.75 | 81.84 | 80.41 | 81.54 | 2,583,410 | -0.24(-0.30%) |
Jul 09, 2014 | 82.38 | 82.48 | 81.49 | 81.78 | 3,063,112 | +0.37(+0.46%) |
Jul 08, 2014 | 81.71 | 81.79 | 80.55 | 81.41 | 3,286,157 | -0.71(-0.87%) |
Jul 07, 2014 | 82.21 | 82.34 | 81.88 | 82.12 | 2,280,177 | -0.38(-0.46%) |
Jul 03, 2014 | 82.28 | 82.50 | 82.50 | 82.50 | 1,897,987 | +0.54(+0.66%) |
Jul 02, 2014 | 81.94 | 82.45 | 81.83 | 81.96 | 1,853,211 | -0.12(-0.15%) |