Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 70.12 | 70.91 | 69.60 | 69.60 | 9,935,386 | -0.56(-0.81%) |
Sep 29, 2014 | 69.82 | 70.51 | 69.48 | 70.17 | 4,148,316 | -0.51(-0.72%) |
Sep 26, 2014 | 70.38 | 70.78 | 70.15 | 70.67 | 4,001,457 | +0.32(+0.45%) |
Sep 25, 2014 | 72.07 | 72.16 | 70.35 | 70.35 | 5,321,267 | -2.19(-3.02%) |
Sep 24, 2014 | 71.28 | 72.55 | 71.14 | 72.55 | 3,848,184 | +1.45(+2.04%) |
Sep 23, 2014 | 71.54 | 71.79 | 71.09 | 71.10 | 4,156,036 | -0.61(-0.85%) |
Sep 22, 2014 | 72.75 | 72.84 | 71.63 | 71.71 | 3,646,968 | -1.05(-1.45%) |
Sep 19, 2014 | 73.39 | 73.79 | 72.73 | 72.76 | 9,019,666 | -0.49(-0.67%) |
Sep 18, 2014 | 72.16 | 73.26 | 71.78 | 73.25 | 6,149,444 | +1.49(+2.07%) |
Sep 17, 2014 | 72.39 | 72.41 | 71.06 | 71.77 | 5,893,826 | -0.35(-0.48%) |
Sep 16, 2014 | 71.23 | 72.31 | 70.56 | 72.11 | 5,172,677 | +1.27(+1.79%) |
Sep 15, 2014 | 70.80 | 70.98 | 70.41 | 70.84 | 4,303,059 | -0.22(-0.30%) |
Sep 12, 2014 | 71.26 | 71.62 | 70.55 | 71.06 | 4,503,777 | -0.14(-0.20%) |
Sep 11, 2014 | 71.86 | 71.98 | 71.00 | 71.20 | 4,963,618 | -0.97(-1.34%) |
Sep 10, 2014 | 71.64 | 72.43 | 71.45 | 72.17 | 4,448,025 | +0.55(+0.76%) |
Sep 09, 2014 | 71.80 | 72.04 | 71.27 | 71.62 | 4,402,443 | -0.15(-0.21%) |
Sep 08, 2014 | 72.11 | 72.36 | 71.46 | 71.78 | 3,022,167 | -0.59(-0.82%) |
Sep 05, 2014 | 71.74 | 72.43 | 71.43 | 72.37 | 3,708,872 | +0.45(+0.63%) |
Sep 04, 2014 | 71.59 | 72.33 | 71.56 | 71.92 | 2,846,690 | +0.41(+0.58%) |
Sep 03, 2014 | 71.16 | 71.74 | 71.30 | 71.50 | 3,048,770 | +0.34(+0.48%) |
Sep 02, 2014 | 71.49 | 71.57 | 71.03 | 71.16 | 3,842,503 | -0.22(-0.30%) |
Aug 29, 2014 | 71.84 | 71.38 | 71.38 | 71.38 | 3,432,159 | -0.33(-0.46%) |
Aug 28, 2014 | 71.64 | 71.96 | 71.24 | 71.71 | 3,177,322 | -0.45(-0.63%) |
Aug 27, 2014 | 72.52 | 72.58 | 72.03 | 72.16 | 2,103,700 | -0.34(-0.47%) |
Aug 26, 2014 | 72.30 | 73.30 | 72.11 | 72.50 | 4,087,750 | +0.54(+0.75%) |
Aug 25, 2014 | 72.60 | 72.70 | 71.93 | 71.96 | 3,605,607 | -0.05(-0.07%) |
Aug 22, 2014 | 72.27 | 72.39 | 71.70 | 72.01 | 2,655,882 | -0.48(-0.66%) |
Aug 21, 2014 | 72.04 | 72.61 | 71.83 | 72.49 | 2,861,913 | +0.56(+0.79%) |
Aug 20, 2014 | 71.53 | 72.01 | 71.46 | 71.93 | 2,770,065 | -0.01(-0.01%) |
Aug 19, 2014 | 72.27 | 72.31 | 71.64 | 71.94 | 3,783,309 | -0.35(-0.48%) |
Aug 18, 2014 | 71.27 | 72.27 | 71.26 | 72.28 | 4,280,771 | +1.47(+2.07%) |
Aug 15, 2014 | 71.94 | 72.10 | 70.63 | 70.82 | 4,622,100 | -0.79(-1.10%) |
Aug 14, 2014 | 72.12 | 72.13 | 71.24 | 71.61 | 2,561,034 | -0.24(-0.33%) |
Aug 13, 2014 | 71.42 | 72.04 | 71.17 | 71.84 | 3,599,987 | +0.63(+0.89%) |
Aug 12, 2014 | 70.96 | 71.39 | 70.55 | 71.21 | 2,923,232 | +0.00(+0.00%) |
Aug 11, 2014 | 71.13 | 71.62 | 70.61 | 71.21 | 3,766,783 | +0.43(+0.61%) |
Aug 08, 2014 | 69.68 | 70.83 | 69.44 | 70.78 | 3,838,694 | +1.05(+1.50%) |
Aug 07, 2014 | 71.13 | 71.26 | 69.51 | 69.73 | 5,006,778 | -1.22(-1.73%) |
Aug 06, 2014 | 70.48 | 71.16 | 70.33 | 70.96 | 2,956,318 | +0.15(+0.21%) |
Aug 05, 2014 | 70.91 | 71.24 | 70.44 | 70.81 | 4,926,614 | -0.45(-0.63%) |
Aug 04, 2014 | 70.98 | 71.42 | 70.69 | 71.26 | 5,193,581 | +0.66(+0.93%) |
Aug 01, 2014 | 69.53 | 71.03 | 69.34 | 70.60 | 6,403,677 | +0.78(+1.12%) |
Jul 31, 2014 | 71.84 | 71.86 | 69.50 | 69.82 | 7,848,149 | -1.66(-2.32%) |
Jul 30, 2014 | 71.62 | 71.83 | 71.04 | 71.47 | 5,864,147 | +0.02(+0.03%) |
Jul 29, 2014 | 71.85 | 72.13 | 71.23 | 71.46 | 4,266,588 | -0.28(-0.39%) |
Jul 28, 2014 | 71.28 | 71.76 | 71.10 | 71.74 | 3,408,376 | +0.41(+0.58%) |
Jul 25, 2014 | 71.21 | 71.59 | 70.82 | 71.32 | 6,235,022 | -1.71(-2.35%) |
Jul 24, 2014 | 73.38 | 73.50 | 72.43 | 73.04 | 5,473,475 | -0.16(-0.22%) |
Jul 23, 2014 | 73.59 | 73.80 | 72.68 | 73.20 | 3,743,978 | -0.50(-0.68%) |
Jul 22, 2014 | 72.99 | 73.81 | 72.83 | 73.70 | 3,682,332 | +0.87(+1.19%) |
Jul 21, 2014 | 72.60 | 72.91 | 72.11 | 72.83 | 3,293,800 | -0.14(-0.19%) |
Jul 18, 2014 | 72.27 | 73.11 | 71.98 | 72.97 | 3,709,207 | +1.05(+1.45%) |
Jul 17, 2014 | 72.79 | 73.32 | 71.79 | 71.93 | 5,805,404 | -1.81(-2.45%) |
Jul 16, 2014 | 74.05 | 74.09 | 73.39 | 73.73 | 3,847,318 | -0.01(-0.01%) |
Jul 15, 2014 | 73.43 | 74.59 | 73.31 | 73.74 | 7,972,492 | +0.93(+1.28%) |
Jul 14, 2014 | 71.97 | 73.17 | 71.60 | 72.81 | 5,932,447 | +1.41(+1.98%) |
Jul 11, 2014 | 71.13 | 71.42 | 70.86 | 71.40 | 2,930,322 | +0.34(+0.48%) |
Jul 10, 2014 | 71.23 | 71.52 | 70.38 | 71.06 | 3,517,181 | -1.09(-1.51%) |
Jul 09, 2014 | 71.44 | 72.19 | 71.18 | 72.15 | 3,544,091 | +0.89(+1.24%) |
Jul 08, 2014 | 71.66 | 71.70 | 70.74 | 71.27 | 4,145,849 | -0.46(-0.64%) |
Jul 07, 2014 | 71.97 | 72.16 | 71.50 | 71.73 | 3,813,961 | -0.42(-0.59%) |
Jul 03, 2014 | 72.02 | 72.15 | 72.15 | 72.15 | 3,417,728 | +0.51(+0.71%) |
Jul 02, 2014 | 70.38 | 71.82 | 70.38 | 71.64 | 4,226,388 | +0.63(+0.89%) |