Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 79.35 | 79.71 | 78.60 | 79.04 | 35,868,156 | +0.04(+0.05%) |
Sep 29, 2014 | 78.12 | 79.20 | 77.91 | 79.00 | 34,008,768 | +0.21(+0.27%) |
Sep 26, 2014 | 77.59 | 78.84 | 77.33 | 78.79 | 28,872,012 | +1.57(+2.03%) |
Sep 25, 2014 | 78.60 | 78.94 | 77.13 | 77.22 | 37,502,624 | -1.31(-1.67%) |
Sep 24, 2014 | 78.10 | 78.62 | 77.51 | 78.53 | 30,659,860 | +0.24(+0.31%) |
Sep 23, 2014 | 76.33 | 78.63 | 76.04 | 78.29 | 36,729,416 | +1.49(+1.94%) |
Sep 22, 2014 | 77.00 | 77.53 | 75.95 | 76.80 | 31,941,044 | -1.11(-1.42%) |
Sep 19, 2014 | 77.40 | 78.30 | 76.44 | 77.91 | 76,671,328 | +0.91(+1.18%) |
Sep 18, 2014 | 76.77 | 77.33 | 76.52 | 77.00 | 23,015,556 | +0.57(+0.75%) |
Sep 17, 2014 | 75.96 | 77.25 | 75.57 | 76.43 | 28,671,910 | +0.35(+0.46%) |
Sep 16, 2014 | 73.52 | 76.23 | 73.22 | 76.08 | 37,722,700 | +1.50(+2.01%) |
Sep 15, 2014 | 77.15 | 77.25 | 73.43 | 74.58 | 49,646,208 | -2.90(-3.74%) |
Sep 12, 2014 | 78.02 | 78.30 | 77.10 | 77.48 | 26,744,356 | -0.44(-0.56%) |
Sep 11, 2014 | 77.13 | 78.36 | 77.05 | 77.92 | 32,227,376 | +0.49(+0.63%) |
Sep 10, 2014 | 76.52 | 77.95 | 76.51 | 77.43 | 29,901,792 | +0.76(+0.99%) |
Sep 09, 2014 | 77.59 | 78.17 | 76.20 | 76.67 | 28,851,132 | -1.22(-1.57%) |
Sep 08, 2014 | 77.26 | 78.17 | 77.01 | 77.89 | 28,167,180 | +0.63(+0.82%) |
Sep 05, 2014 | 76.10 | 77.38 | 75.60 | 77.26 | 29,475,854 | +1.31(+1.72%) |
Sep 04, 2014 | 75.89 | 76.88 | 75.53 | 75.95 | 26,636,256 | +0.12(+0.16%) |
Sep 03, 2014 | 77.14 | 77.48 | 75.60 | 75.83 | 32,361,514 | -0.85(-1.11%) |
Sep 02, 2014 | 75.01 | 76.70 | 74.82 | 76.68 | 34,939,184 | +1.86(+2.49%) |
Aug 29, 2014 | 74.30 | 74.82 | 74.82 | 74.82 | 26,241,000 | +0.96(+1.31%) |
Aug 28, 2014 | 74.00 | 74.40 | 73.73 | 73.86 | 21,940,568 | -0.77(-1.04%) |
Aug 27, 2014 | 75.27 | 75.49 | 74.46 | 74.63 | 36,304,724 | -1.33(-1.75%) |
Aug 26, 2014 | 75.00 | 75.99 | 74.73 | 75.96 | 23,924,716 | +0.94(+1.25%) |
Aug 25, 2014 | 74.94 | 75.28 | 74.79 | 75.02 | 19,718,030 | +0.45(+0.60%) |
Aug 22, 2014 | 74.34 | 74.73 | 73.57 | 74.57 | 20,897,392 | +0.00(+0.00%) |
Aug 21, 2014 | 74.92 | 75.15 | 74.41 | 74.57 | 20,088,314 | -0.24(-0.32%) |
Aug 20, 2014 | 74.97 | 75.18 | 74.62 | 74.81 | 22,891,874 | -0.48(-0.64%) |
Aug 19, 2014 | 74.81 | 75.58 | 74.77 | 75.29 | 26,660,004 | +0.70(+0.94%) |
Aug 18, 2014 | 74.00 | 74.72 | 73.96 | 74.59 | 23,949,808 | +0.96(+1.30%) |
Aug 15, 2014 | 74.32 | 74.61 | 73.19 | 73.63 | 38,909,160 | -0.67(-0.90%) |
Aug 14, 2014 | 73.97 | 74.38 | 73.69 | 74.30 | 22,191,428 | +0.53(+0.71%) |
Aug 13, 2014 | 73.12 | 74.23 | 73.05 | 73.77 | 29,241,412 | +0.94(+1.29%) |
Aug 12, 2014 | 73.09 | 73.33 | 72.22 | 72.83 | 27,396,772 | -0.61(-0.83%) |
Aug 11, 2014 | 73.46 | 73.91 | 73.06 | 73.44 | 24,567,714 | +0.38(+0.52%) |
Aug 08, 2014 | 73.40 | 73.43 | 72.56 | 73.06 | 27,202,324 | -0.11(-0.15%) |
Aug 07, 2014 | 73.00 | 74.00 | 72.70 | 73.17 | 38,121,440 | +0.70(+0.97%) |
Aug 06, 2014 | 72.02 | 73.72 | 71.79 | 72.47 | 30,953,564 | -0.22(-0.30%) |
Aug 05, 2014 | 73.51 | 73.59 | 72.18 | 72.69 | 34,882,048 | -0.82(-1.12%) |
Aug 04, 2014 | 72.36 | 73.88 | 72.36 | 73.51 | 30,559,706 | +1.15(+1.59%) |
Aug 01, 2014 | 72.22 | 73.22 | 71.55 | 72.36 | 43,535,312 | -0.29(-0.40%) |
Jul 31, 2014 | 74.00 | 74.17 | 72.44 | 72.65 | 43,740,512 | -2.03(-2.71%) |
Jul 30, 2014 | 74.21 | 75.19 | 74.13 | 74.68 | 36,838,968 | +0.97(+1.31%) |
Jul 29, 2014 | 74.72 | 74.92 | 73.42 | 73.71 | 41,285,592 | -1.21(-1.62%) |
Jul 28, 2014 | 75.17 | 75.50 | 73.85 | 74.92 | 41,661,392 | -0.27(-0.36%) |
Jul 25, 2014 | 74.99 | 75.67 | 74.66 | 75.19 | 45,917,436 | +0.21(+0.28%) |
Jul 24, 2014 | 75.96 | 76.74 | 74.51 | 74.98 | 124,063,720 | +3.69(+5.18%) |
Jul 23, 2014 | 69.74 | 71.33 | 69.61 | 71.29 | 71,579,568 | +2.02(+2.92%) |
Jul 22, 2014 | 69.76 | 69.77 | 68.61 | 69.27 | 40,168,380 | -0.13(-0.19%) |
Jul 21, 2014 | 68.81 | 69.96 | 68.50 | 69.40 | 49,365,764 | +0.98(+1.43%) |
Jul 18, 2014 | 66.80 | 68.46 | 66.16 | 68.42 | 42,455,648 | +2.01(+3.03%) |
Jul 17, 2014 | 67.03 | 67.85 | 66.04 | 66.41 | 37,862,732 | -1.25(-1.85%) |
Jul 16, 2014 | 67.54 | 67.94 | 67.07 | 67.66 | 29,499,624 | +0.49(+0.74%) |
Jul 15, 2014 | 67.96 | 68.09 | 66.26 | 67.17 | 44,114,944 | -0.73(-1.08%) |
Jul 14, 2014 | 67.13 | 68.17 | 66.90 | 67.90 | 38,362,676 | +1.56(+2.35%) |
Jul 11, 2014 | 65.28 | 66.59 | 64.79 | 66.34 | 39,212,024 | +1.47(+2.26%) |
Jul 10, 2014 | 63.31 | 65.34 | 63.05 | 64.87 | 44,333,592 | -0.10(-0.15%) |
Jul 09, 2014 | 63.41 | 65.12 | 63.15 | 64.97 | 51,263,928 | +2.21(+3.52%) |
Jul 08, 2014 | 65.06 | 65.56 | 62.21 | 62.76 | 68,789,864 | -2.53(-3.88%) |
Jul 07, 2014 | 66.30 | 66.57 | 65.12 | 65.29 | 28,675,448 | -1.00(-1.51%) |
Jul 03, 2014 | 66.86 | 66.29 | 66.29 | 66.29 | 25,203,200 | -0.16(-0.24%) |
Jul 02, 2014 | 68.04 | 68.30 | 65.79 | 66.45 | 41,731,340 | -1.61(-2.37%) |