Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 73.10 | 73.33 | 72.51 | 72.86 | 3,275,344 | -0.32(-0.44%) |
Sep 29, 2014 | 72.32 | 73.42 | 72.27 | 73.18 | 3,904,387 | +0.18(+0.25%) |
Sep 26, 2014 | 72.32 | 73.04 | 72.18 | 73.00 | 3,058,221 | +0.70(+0.97%) |
Sep 25, 2014 | 73.18 | 73.27 | 72.24 | 72.30 | 2,893,799 | -1.12(-1.52%) |
Sep 24, 2014 | 73.01 | 73.56 | 72.95 | 73.42 | 3,002,308 | +0.34(+0.47%) |
Sep 23, 2014 | 73.82 | 73.88 | 73.02 | 73.07 | 4,268,156 | -1.02(-1.38%) |
Sep 22, 2014 | 74.97 | 75.37 | 73.99 | 74.10 | 2,851,555 | -1.41(-1.87%) |
Sep 19, 2014 | 75.68 | 75.84 | 75.30 | 75.50 | 6,887,411 | +0.09(+0.11%) |
Sep 18, 2014 | 75.11 | 75.50 | 74.85 | 75.42 | 3,369,206 | +0.67(+0.89%) |
Sep 17, 2014 | 74.46 | 75.10 | 74.25 | 74.75 | 4,005,065 | +0.53(+0.72%) |
Sep 16, 2014 | 73.92 | 74.35 | 73.46 | 74.22 | 2,859,899 | +0.16(+0.22%) |
Sep 15, 2014 | 73.79 | 74.20 | 73.37 | 74.06 | 3,465,634 | +0.12(+0.16%) |
Sep 12, 2014 | 74.14 | 74.31 | 73.76 | 73.94 | 3,865,525 | -0.19(-0.25%) |
Sep 11, 2014 | 73.65 | 74.17 | 73.50 | 74.13 | 1,955,272 | +0.30(+0.40%) |
Sep 10, 2014 | 73.81 | 74.02 | 73.39 | 73.83 | 3,191,473 | -0.08(-0.11%) |
Sep 09, 2014 | 74.36 | 74.55 | 73.81 | 73.91 | 2,863,464 | -0.61(-0.82%) |
Sep 08, 2014 | 74.75 | 74.82 | 74.31 | 74.52 | 2,587,257 | -0.29(-0.39%) |
Sep 05, 2014 | 74.32 | 74.96 | 73.95 | 74.81 | 2,458,298 | +0.49(+0.65%) |
Sep 04, 2014 | 74.71 | 75.13 | 74.19 | 74.32 | 3,222,597 | -0.37(-0.49%) |
Sep 03, 2014 | 75.00 | 75.07 | 74.53 | 74.69 | 1,715,135 | -0.03(-0.04%) |
Sep 02, 2014 | 74.47 | 74.95 | 74.38 | 74.72 | 2,137,922 | +0.21(+0.28%) |
Aug 29, 2014 | 74.60 | 74.51 | 74.51 | 74.51 | 1,496,111 | -0.05(-0.07%) |
Aug 28, 2014 | 74.44 | 74.64 | 74.10 | 74.57 | 1,208,859 | -0.21(-0.28%) |
Aug 27, 2014 | 74.92 | 75.03 | 74.55 | 74.78 | 1,666,428 | +0.05(+0.06%) |
Aug 26, 2014 | 75.03 | 75.12 | 74.69 | 74.73 | 1,945,888 | -0.23(-0.31%) |
Aug 25, 2014 | 75.14 | 75.24 | 74.89 | 74.96 | 1,515,472 | +0.20(+0.26%) |
Aug 22, 2014 | 74.91 | 75.02 | 74.53 | 74.77 | 1,852,526 | -0.30(-0.40%) |
Aug 21, 2014 | 75.10 | 75.37 | 74.75 | 75.07 | 1,940,221 | +0.13(+0.18%) |
Aug 20, 2014 | 74.36 | 75.09 | 74.01 | 74.93 | 3,287,515 | +0.82(+1.11%) |
Aug 19, 2014 | 74.39 | 74.41 | 74.07 | 74.11 | 3,059,473 | -0.07(-0.09%) |
Aug 18, 2014 | 73.68 | 74.29 | 73.66 | 74.18 | 3,636,743 | +0.80(+1.09%) |
Aug 15, 2014 | 73.58 | 73.78 | 72.81 | 73.38 | 4,440,381 | -0.12(-0.17%) |
Aug 14, 2014 | 73.57 | 73.80 | 73.41 | 73.50 | 2,513,571 | +0.09(+0.13%) |
Aug 13, 2014 | 72.64 | 73.47 | 72.53 | 73.41 | 2,871,918 | +1.06(+1.46%) |
Aug 12, 2014 | 72.28 | 72.84 | 72.07 | 72.35 | 2,821,588 | -0.19(-0.27%) |
Aug 11, 2014 | 72.42 | 73.08 | 72.39 | 72.55 | 3,615,502 | +0.35(+0.49%) |
Aug 08, 2014 | 70.95 | 72.26 | 70.77 | 72.20 | 3,754,568 | +1.36(+1.92%) |
Aug 07, 2014 | 70.86 | 71.18 | 70.55 | 70.83 | 4,608,420 | +0.31(+0.44%) |
Aug 06, 2014 | 70.37 | 70.87 | 70.23 | 70.52 | 4,991,144 | -0.53(-0.75%) |
Aug 05, 2014 | 70.76 | 71.86 | 70.55 | 71.05 | 5,506,571 | -0.09(-0.13%) |
Aug 04, 2014 | 72.31 | 72.31 | 70.67 | 71.14 | 4,229,314 | -0.16(-0.23%) |
Aug 01, 2014 | 71.45 | 71.88 | 70.82 | 71.31 | 5,949,846 | -0.20(-0.28%) |
Jul 31, 2014 | 72.66 | 72.76 | 71.51 | 71.51 | 5,273,629 | -1.74(-2.38%) |
Jul 30, 2014 | 73.85 | 73.85 | 72.69 | 73.26 | 3,385,997 | +0.23(+0.31%) |
Jul 29, 2014 | 74.06 | 74.27 | 72.96 | 73.03 | 4,483,504 | -1.08(-1.46%) |
Jul 28, 2014 | 74.63 | 74.76 | 73.48 | 74.11 | 4,247,487 | -0.46(-0.62%) |
Jul 25, 2014 | 74.62 | 74.94 | 74.48 | 74.57 | 2,884,004 | -0.19(-0.26%) |
Jul 24, 2014 | 75.22 | 75.38 | 74.70 | 74.77 | 2,816,847 | -0.46(-0.61%) |
Jul 23, 2014 | 76.12 | 76.16 | 75.22 | 75.23 | 4,069,901 | -0.46(-0.61%) |
Jul 22, 2014 | 76.26 | 76.39 | 75.36 | 75.69 | 4,927,034 | -0.12(-0.15%) |
Jul 21, 2014 | 75.30 | 75.93 | 74.98 | 75.80 | 4,804,519 | +0.40(+0.54%) |
Jul 18, 2014 | 74.99 | 75.76 | 74.49 | 75.40 | 5,763,478 | +1.28(+1.73%) |
Jul 17, 2014 | 74.28 | 75.03 | 74.10 | 74.11 | 4,847,978 | -0.95(-1.27%) |
Jul 16, 2014 | 75.11 | 75.35 | 74.91 | 75.06 | 4,064,132 | +0.33(+0.45%) |
Jul 15, 2014 | 74.42 | 74.96 | 74.28 | 74.73 | 5,169,822 | +0.17(+0.23%) |
Jul 14, 2014 | 74.27 | 74.65 | 74.05 | 74.56 | 4,005,049 | +0.65(+0.89%) |
Jul 11, 2014 | 73.38 | 73.96 | 73.26 | 73.90 | 3,257,958 | +0.48(+0.66%) |
Jul 10, 2014 | 72.80 | 73.62 | 72.63 | 73.42 | 3,570,885 | -0.20(-0.27%) |
Jul 09, 2014 | 73.68 | 73.87 | 73.16 | 73.62 | 2,418,589 | +0.26(+0.35%) |
Jul 08, 2014 | 73.44 | 73.60 | 73.09 | 73.36 | 3,056,079 | -0.13(-0.18%) |
Jul 07, 2014 | 73.76 | 73.79 | 73.26 | 73.50 | 3,742,154 | -0.39(-0.53%) |
Jul 03, 2014 | 73.81 | 73.89 | 73.89 | 73.89 | 1,953,688 | +0.47(+0.64%) |
Jul 02, 2014 | 73.39 | 73.67 | 73.18 | 73.42 | 2,903,168 | -0.24(-0.33%) |