Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 71.60 | 72.80 | 71.54 | 72.31 | 5,823,040 | +0.70(+0.98%) |
Sep 29, 2014 | 71.17 | 71.64 | 71.02 | 71.61 | 3,455,239 | -0.10(-0.14%) |
Sep 26, 2014 | 71.30 | 71.84 | 71.01 | 71.71 | 3,287,455 | +0.70(+0.98%) |
Sep 25, 2014 | 72.06 | 72.06 | 71.00 | 71.01 | 4,499,408 | -1.14(-1.58%) |
Sep 24, 2014 | 71.48 | 72.25 | 71.46 | 72.15 | 3,976,427 | +0.56(+0.78%) |
Sep 23, 2014 | 72.12 | 72.41 | 71.54 | 71.59 | 4,943,500 | -0.60(-0.84%) |
Sep 22, 2014 | 72.95 | 73.01 | 72.09 | 72.20 | 4,002,977 | -0.96(-1.31%) |
Sep 19, 2014 | 73.59 | 73.85 | 73.16 | 73.15 | 5,303,603 | -0.14(-0.19%) |
Sep 18, 2014 | 73.26 | 73.55 | 73.18 | 73.29 | 3,177,679 | +0.18(+0.24%) |
Sep 17, 2014 | 72.65 | 73.48 | 72.57 | 73.12 | 5,159,671 | +1.05(+1.46%) |
Sep 16, 2014 | 72.16 | 72.39 | 71.65 | 72.06 | 3,792,279 | +0.25(+0.35%) |
Sep 15, 2014 | 72.12 | 72.12 | 71.47 | 71.81 | 3,121,421 | -0.32(-0.44%) |
Sep 12, 2014 | 72.17 | 72.39 | 71.94 | 72.13 | 3,603,621 | +0.08(+0.11%) |
Sep 11, 2014 | 71.28 | 72.31 | 71.28 | 72.05 | 2,839,353 | +0.24(+0.33%) |
Sep 10, 2014 | 71.77 | 71.95 | 71.54 | 71.81 | 2,409,464 | -0.07(-0.09%) |
Sep 09, 2014 | 72.29 | 72.34 | 71.73 | 71.88 | 3,559,172 | -0.52(-0.72%) |
Sep 08, 2014 | 72.59 | 72.79 | 72.20 | 72.40 | 2,935,293 | -0.32(-0.45%) |
Sep 05, 2014 | 72.42 | 72.76 | 72.16 | 72.73 | 2,929,589 | +0.29(+0.40%) |
Sep 04, 2014 | 72.06 | 72.88 | 72.06 | 72.44 | 4,557,776 | +0.37(+0.51%) |
Sep 03, 2014 | 72.15 | 72.45 | 71.94 | 72.07 | 2,673,973 | +0.01(+0.02%) |
Sep 02, 2014 | 71.82 | 72.31 | 71.73 | 72.06 | 4,456,098 | +0.46(+0.64%) |
Aug 29, 2014 | 71.92 | 71.60 | 71.60 | 71.60 | 3,179,649 | -0.08(-0.11%) |
Aug 28, 2014 | 71.35 | 71.75 | 71.31 | 71.68 | 2,645,715 | +0.04(+0.06%) |
Aug 27, 2014 | 71.64 | 71.87 | 71.35 | 71.64 | 3,658,463 | -0.03(-0.04%) |
Aug 26, 2014 | 72.03 | 72.07 | 71.64 | 71.67 | 2,791,037 | -0.35(-0.49%) |
Aug 25, 2014 | 72.30 | 72.31 | 71.89 | 72.02 | 2,427,159 | +0.10(+0.13%) |
Aug 22, 2014 | 72.32 | 72.45 | 71.75 | 71.92 | 3,493,113 | -0.47(-0.65%) |
Aug 21, 2014 | 72.73 | 72.95 | 72.31 | 72.39 | 3,277,993 | -0.29(-0.39%) |
Aug 20, 2014 | 72.20 | 72.89 | 72.20 | 72.68 | 3,574,743 | +0.39(+0.54%) |
Aug 19, 2014 | 72.11 | 72.51 | 71.95 | 72.29 | 3,588,849 | +0.48(+0.67%) |
Aug 18, 2014 | 71.58 | 71.93 | 71.48 | 71.81 | 3,960,046 | +0.57(+0.80%) |
Aug 15, 2014 | 71.18 | 71.38 | 70.67 | 71.25 | 6,625,457 | +0.57(+0.81%) |
Aug 14, 2014 | 70.83 | 70.85 | 70.42 | 70.67 | 3,094,411 | +0.09(+0.12%) |
Aug 13, 2014 | 70.53 | 70.85 | 70.42 | 70.59 | 4,011,244 | +0.15(+0.22%) |
Aug 12, 2014 | 70.18 | 70.67 | 70.13 | 70.43 | 3,226,121 | +0.25(+0.35%) |
Aug 11, 2014 | 70.43 | 70.55 | 70.13 | 70.18 | 4,067,162 | +0.09(+0.14%) |
Aug 08, 2014 | 69.66 | 70.13 | 69.31 | 70.09 | 4,723,549 | +0.65(+0.94%) |
Aug 07, 2014 | 69.99 | 70.42 | 69.34 | 69.44 | 5,172,905 | -0.50(-0.71%) |
Aug 06, 2014 | 70.07 | 70.13 | 69.57 | 69.94 | 5,526,461 | -0.57(-0.81%) |
Aug 05, 2014 | 70.76 | 71.23 | 70.23 | 70.50 | 4,069,850 | -0.49(-0.69%) |
Aug 04, 2014 | 71.05 | 71.31 | 70.42 | 70.99 | 3,659,063 | +0.11(+0.15%) |
Aug 01, 2014 | 70.62 | 71.15 | 70.22 | 70.88 | 4,579,680 | -0.04(-0.06%) |
Jul 31, 2014 | 71.90 | 72.22 | 70.88 | 70.93 | 4,950,927 | -1.65(-2.27%) |
Jul 30, 2014 | 72.51 | 72.88 | 71.73 | 72.58 | 5,405,668 | +0.36(+0.50%) |
Jul 29, 2014 | 72.75 | 72.87 | 72.21 | 72.22 | 12,195,114 | -2.78(-3.70%) |
Jul 28, 2014 | 75.55 | 75.57 | 74.52 | 75.00 | 3,450,923 | -0.66(-0.88%) |
Jul 25, 2014 | 75.80 | 76.16 | 75.57 | 75.66 | 1,632,510 | -0.38(-0.50%) |
Jul 24, 2014 | 76.12 | 76.38 | 75.87 | 76.04 | 1,744,518 | -0.18(-0.24%) |
Jul 23, 2014 | 76.36 | 76.55 | 76.17 | 76.23 | 1,557,485 | -0.10(-0.13%) |
Jul 22, 2014 | 76.17 | 76.74 | 76.13 | 76.33 | 2,014,390 | +0.31(+0.40%) |
Jul 21, 2014 | 75.65 | 76.32 | 75.54 | 76.02 | 2,418,507 | +0.18(+0.23%) |
Jul 18, 2014 | 75.24 | 75.85 | 75.13 | 75.85 | 2,660,603 | +0.85(+1.14%) |
Jul 17, 2014 | 75.96 | 76.14 | 74.90 | 74.99 | 3,890,916 | -1.37(-1.79%) |
Jul 16, 2014 | 76.31 | 76.77 | 76.16 | 76.36 | 3,159,612 | +0.17(+0.22%) |
Jul 15, 2014 | 75.59 | 76.25 | 75.41 | 76.19 | 3,013,874 | +0.61(+0.81%) |
Jul 14, 2014 | 75.17 | 75.77 | 75.13 | 75.58 | 2,812,832 | +0.67(+0.90%) |
Jul 11, 2014 | 74.60 | 75.17 | 74.55 | 74.90 | 2,134,220 | +0.32(+0.43%) |
Jul 10, 2014 | 74.63 | 74.84 | 74.47 | 74.58 | 2,186,326 | -0.65(-0.86%) |
Jul 09, 2014 | 75.45 | 75.48 | 74.90 | 75.23 | 1,627,185 | +0.06(+0.08%) |
Jul 08, 2014 | 75.33 | 75.33 | 74.57 | 75.17 | 3,147,355 | -0.25(-0.33%) |
Jul 07, 2014 | 75.93 | 75.94 | 75.21 | 75.42 | 2,327,345 | -0.47(-0.62%) |
Jul 03, 2014 | 75.77 | 75.89 | 75.89 | 75.89 | 1,737,330 | +0.24(+0.32%) |
Jul 02, 2014 | 75.03 | 75.66 | 75.03 | 75.65 | 2,977,300 | +0.51(+0.68%) |