Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 79.19 | 79.54 | 78.44 | 78.88 | 35,941,860 | +0.04(+0.05%) |
Sep 29, 2014 | 77.96 | 79.04 | 77.75 | 78.84 | 34,078,652 | +0.21(+0.27%) |
Sep 26, 2014 | 77.43 | 78.68 | 77.17 | 78.63 | 28,931,342 | +1.57(+2.03%) |
Sep 25, 2014 | 78.44 | 78.78 | 76.97 | 77.06 | 37,579,688 | -1.31(-1.67%) |
Sep 24, 2014 | 77.94 | 78.46 | 77.35 | 78.37 | 30,722,864 | +0.24(+0.31%) |
Sep 23, 2014 | 76.17 | 78.47 | 75.88 | 78.13 | 36,804,892 | +1.49(+1.94%) |
Sep 22, 2014 | 76.84 | 77.37 | 75.79 | 76.64 | 32,006,680 | -1.11(-1.42%) |
Sep 19, 2014 | 77.24 | 78.14 | 76.28 | 77.75 | 76,828,880 | +0.91(+1.18%) |
Sep 18, 2014 | 76.61 | 77.17 | 76.36 | 76.84 | 23,062,850 | +0.57(+0.75%) |
Sep 17, 2014 | 75.80 | 77.09 | 75.42 | 76.27 | 28,730,828 | +0.35(+0.46%) |
Sep 16, 2014 | 73.37 | 76.07 | 73.07 | 75.92 | 37,800,216 | +1.50(+2.01%) |
Sep 15, 2014 | 76.99 | 77.09 | 73.28 | 74.43 | 49,748,228 | -2.89(-3.74%) |
Sep 12, 2014 | 77.86 | 78.14 | 76.94 | 77.32 | 26,799,314 | -0.44(-0.56%) |
Sep 11, 2014 | 76.97 | 78.20 | 76.89 | 77.76 | 32,293,600 | +0.49(+0.63%) |
Sep 10, 2014 | 76.36 | 77.79 | 76.35 | 77.27 | 29,963,238 | +0.76(+0.99%) |
Sep 09, 2014 | 77.43 | 78.01 | 76.04 | 76.51 | 28,910,418 | -1.22(-1.57%) |
Sep 08, 2014 | 77.10 | 78.01 | 76.85 | 77.73 | 28,225,062 | +0.63(+0.82%) |
Sep 05, 2014 | 75.94 | 77.22 | 75.44 | 77.10 | 29,536,424 | +1.31(+1.72%) |
Sep 04, 2014 | 75.73 | 76.72 | 75.38 | 75.79 | 26,690,992 | +0.12(+0.16%) |
Sep 03, 2014 | 76.98 | 77.32 | 75.44 | 75.67 | 32,428,014 | -0.85(-1.11%) |
Sep 02, 2014 | 74.86 | 76.54 | 74.67 | 76.52 | 35,010,980 | +1.86(+2.49%) |
Aug 29, 2014 | 74.15 | 74.67 | 74.67 | 74.67 | 26,294,922 | +0.96(+1.31%) |
Aug 28, 2014 | 73.85 | 74.25 | 73.58 | 73.70 | 21,985,654 | -0.77(-1.04%) |
Aug 27, 2014 | 75.12 | 75.34 | 74.31 | 74.48 | 36,379,328 | -1.33(-1.75%) |
Aug 26, 2014 | 74.85 | 75.83 | 74.58 | 75.80 | 23,973,880 | +0.94(+1.25%) |
Aug 25, 2014 | 74.79 | 75.13 | 74.64 | 74.87 | 19,758,548 | +0.45(+0.60%) |
Aug 22, 2014 | 74.19 | 74.58 | 73.42 | 74.42 | 20,940,334 | +0.00(+0.00%) |
Aug 21, 2014 | 74.77 | 75.00 | 74.26 | 74.42 | 20,129,594 | -0.24(-0.32%) |
Aug 20, 2014 | 74.82 | 75.03 | 74.47 | 74.66 | 22,938,914 | -0.48(-0.64%) |
Aug 19, 2014 | 74.66 | 75.42 | 74.62 | 75.14 | 26,714,788 | +0.70(+0.94%) |
Aug 18, 2014 | 73.85 | 74.57 | 73.81 | 74.44 | 23,999,022 | +0.96(+1.30%) |
Aug 15, 2014 | 74.17 | 74.46 | 73.04 | 73.48 | 38,989,116 | -0.66(-0.90%) |
Aug 14, 2014 | 73.82 | 74.23 | 73.54 | 74.14 | 22,237,030 | +0.52(+0.71%) |
Aug 13, 2014 | 72.97 | 74.08 | 72.90 | 73.62 | 29,301,500 | +0.94(+1.29%) |
Aug 12, 2014 | 72.94 | 73.18 | 72.07 | 72.68 | 27,453,070 | -0.61(-0.83%) |
Aug 11, 2014 | 73.31 | 73.76 | 72.91 | 73.29 | 24,618,198 | +0.38(+0.52%) |
Aug 08, 2014 | 73.25 | 73.28 | 72.41 | 72.91 | 27,258,222 | -0.11(-0.15%) |
Aug 07, 2014 | 72.85 | 73.85 | 72.55 | 73.02 | 38,199,776 | +0.70(+0.97%) |
Aug 06, 2014 | 71.87 | 73.57 | 71.64 | 72.32 | 31,017,170 | -0.22(-0.30%) |
Aug 05, 2014 | 73.36 | 73.44 | 72.03 | 72.54 | 34,953,728 | -0.82(-1.12%) |
Aug 04, 2014 | 72.21 | 73.73 | 72.21 | 73.36 | 30,622,504 | +1.15(+1.59%) |
Aug 01, 2014 | 72.07 | 73.07 | 71.40 | 72.21 | 43,624,772 | -0.29(-0.40%) |
Jul 31, 2014 | 73.85 | 74.01 | 72.29 | 72.50 | 43,830,396 | -2.02(-2.71%) |
Jul 30, 2014 | 74.06 | 75.04 | 73.98 | 74.52 | 36,914,668 | +0.97(+1.31%) |
Jul 29, 2014 | 74.57 | 74.77 | 73.27 | 73.56 | 41,370,432 | -1.21(-1.62%) |
Jul 28, 2014 | 75.02 | 75.35 | 73.70 | 74.77 | 41,747,004 | -0.27(-0.36%) |
Jul 25, 2014 | 74.84 | 75.51 | 74.51 | 75.04 | 46,011,792 | +0.21(+0.28%) |
Jul 24, 2014 | 75.80 | 76.58 | 74.36 | 74.83 | 124,318,664 | +3.68(+5.18%) |
Jul 23, 2014 | 69.60 | 71.18 | 69.47 | 71.14 | 71,726,656 | +2.02(+2.92%) |
Jul 22, 2014 | 69.62 | 69.63 | 68.47 | 69.13 | 40,250,924 | -0.13(-0.19%) |
Jul 21, 2014 | 68.67 | 69.82 | 68.36 | 69.26 | 49,467,208 | +0.98(+1.43%) |
Jul 18, 2014 | 66.66 | 68.32 | 66.02 | 68.28 | 42,542,892 | +2.01(+3.03%) |
Jul 17, 2014 | 66.89 | 67.71 | 65.90 | 66.27 | 37,940,536 | -1.25(-1.85%) |
Jul 16, 2014 | 67.40 | 67.80 | 66.93 | 67.52 | 29,560,244 | +0.49(+0.74%) |
Jul 15, 2014 | 67.82 | 67.95 | 66.12 | 67.03 | 44,205,596 | -0.73(-1.08%) |
Jul 14, 2014 | 66.99 | 68.03 | 66.76 | 67.76 | 38,441,508 | +1.56(+2.35%) |
Jul 11, 2014 | 65.15 | 66.45 | 64.66 | 66.20 | 39,292,600 | +1.46(+2.26%) |
Jul 10, 2014 | 63.18 | 65.21 | 62.92 | 64.74 | 44,424,692 | -0.10(-0.15%) |
Jul 09, 2014 | 63.28 | 64.99 | 63.02 | 64.84 | 51,369,272 | +2.21(+3.52%) |
Jul 08, 2014 | 64.93 | 65.43 | 62.08 | 62.63 | 68,931,224 | -2.52(-3.88%) |
Jul 07, 2014 | 66.16 | 66.43 | 64.99 | 65.16 | 28,734,374 | -1.00(-1.51%) |
Jul 03, 2014 | 66.72 | 66.15 | 66.15 | 66.15 | 25,254,990 | -0.16(-0.24%) |
Jul 02, 2014 | 67.90 | 68.16 | 65.66 | 66.31 | 41,817,096 | -1.61(-2.37%) |