Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 78.13 | 78.51 | 76.95 | 77.38 | 15,988,295 | -0.77(-0.99%) |
Sep 29, 2014 | 78.21 | 79.00 | 77.38 | 78.15 | 11,103,779 | -0.63(-0.80%) |
Sep 26, 2014 | 79.16 | 79.24 | 77.60 | 78.78 | 14,945,022 | +0.76(+0.97%) |
Sep 25, 2014 | 79.17 | 80.39 | 77.35 | 78.03 | 21,181,064 | -1.00(-1.26%) |
Sep 24, 2014 | 77.23 | 79.09 | 77.07 | 79.02 | 20,329,694 | +2.41(+3.15%) |
Sep 23, 2014 | 76.11 | 77.20 | 76.00 | 76.61 | 14,721,311 | -0.06(-0.08%) |
Sep 22, 2014 | 77.06 | 78.19 | 76.05 | 76.67 | 16,946,150 | -0.36(-0.46%) |
Sep 19, 2014 | 78.32 | 78.43 | 76.70 | 77.02 | 30,593,168 | +0.02(+0.03%) |
Sep 18, 2014 | 76.06 | 77.42 | 75.67 | 77.00 | 22,487,204 | +1.52(+2.01%) |
Sep 17, 2014 | 76.01 | 76.77 | 74.09 | 75.48 | 25,384,742 | -0.67(-0.88%) |
Sep 16, 2014 | 72.58 | 76.30 | 72.13 | 76.15 | 20,532,282 | +2.74(+3.73%) |
Sep 15, 2014 | 74.07 | 74.22 | 72.20 | 73.41 | 24,984,576 | -1.94(-2.58%) |
Sep 12, 2014 | 77.18 | 77.71 | 74.80 | 75.35 | 21,811,008 | -1.98(-2.57%) |
Sep 11, 2014 | 78.51 | 78.86 | 76.91 | 77.34 | 14,404,102 | -1.33(-1.69%) |
Sep 10, 2014 | 77.20 | 78.67 | 76.88 | 78.67 | 15,473,953 | +1.69(+2.20%) |
Sep 09, 2014 | 77.71 | 77.76 | 75.83 | 76.97 | 19,373,776 | -0.47(-0.60%) |
Sep 08, 2014 | 76.29 | 77.67 | 76.14 | 77.44 | 16,408,561 | +0.85(+1.11%) |
Sep 05, 2014 | 77.34 | 77.42 | 70.90 | 76.59 | 49,632,660 | -1.09(-1.40%) |
Sep 04, 2014 | 79.82 | 79.95 | 77.25 | 77.68 | 18,933,760 | -1.87(-2.35%) |
Sep 03, 2014 | 79.96 | 80.43 | 78.75 | 79.55 | 19,802,598 | +0.05(+0.06%) |
Sep 02, 2014 | 78.63 | 79.60 | 78.22 | 79.49 | 21,014,140 | +1.31(+1.67%) |
Aug 29, 2014 | 78.43 | 78.19 | 78.19 | 78.19 | 15,570,341 | +0.04(+0.05%) |
Aug 28, 2014 | 77.78 | 78.59 | 77.59 | 78.15 | 14,178,073 | +0.07(+0.09%) |
Aug 27, 2014 | 77.45 | 79.06 | 76.88 | 78.08 | 22,242,586 | +0.83(+1.07%) |
Aug 26, 2014 | 78.55 | 79.03 | 76.44 | 77.25 | 25,855,426 | -0.86(-1.10%) |
Aug 25, 2014 | 76.41 | 78.16 | 76.41 | 78.11 | 27,340,982 | +2.54(+3.36%) |
Aug 22, 2014 | 74.89 | 76.44 | 74.59 | 75.57 | 18,239,342 | +1.23(+1.65%) |
Aug 21, 2014 | 73.42 | 74.33 | 73.32 | 74.34 | 13,476,643 | +1.08(+1.47%) |
Aug 20, 2014 | 73.21 | 74.56 | 73.13 | 73.27 | 17,322,126 | -0.36(-0.48%) |
Aug 19, 2014 | 73.73 | 73.89 | 72.20 | 73.62 | 22,427,484 | +0.41(+0.56%) |
Aug 18, 2014 | 73.01 | 73.78 | 72.75 | 73.21 | 20,300,278 | +0.89(+1.24%) |
Aug 15, 2014 | 71.54 | 72.32 | 70.52 | 72.32 | 27,120,642 | +2.28(+3.25%) |
Aug 14, 2014 | 68.75 | 70.05 | 68.50 | 70.04 | 16,980,330 | +1.73(+2.53%) |
Aug 13, 2014 | 67.97 | 68.77 | 67.85 | 68.31 | 17,928,502 | +0.45(+0.66%) |
Aug 12, 2014 | 67.38 | 67.88 | 67.25 | 67.86 | 14,565,923 | +0.32(+0.47%) |
Aug 11, 2014 | 67.70 | 67.83 | 67.25 | 67.54 | 11,808,773 | +0.34(+0.51%) |
Aug 08, 2014 | 66.76 | 67.27 | 66.02 | 67.20 | 13,522,094 | +0.29(+0.43%) |
Aug 07, 2014 | 68.00 | 68.07 | 66.63 | 66.91 | 12,121,153 | -0.54(-0.80%) |
Aug 06, 2014 | 66.51 | 67.62 | 66.21 | 67.45 | 15,155,676 | +0.38(+0.56%) |
Aug 05, 2014 | 67.06 | 67.66 | 66.58 | 67.07 | 14,093,373 | +0.07(+0.10%) |
Aug 04, 2014 | 66.88 | 67.52 | 66.53 | 67.01 | 15,096,909 | +0.49(+0.74%) |
Aug 01, 2014 | 66.15 | 67.31 | 65.92 | 66.51 | 16,498,764 | -0.04(-0.05%) |
Jul 31, 2014 | 67.60 | 67.87 | 66.33 | 66.55 | 18,406,600 | -1.63(-2.39%) |
Jul 30, 2014 | 68.55 | 68.58 | 68.01 | 68.18 | 14,805,510 | +0.58(+0.86%) |
Jul 29, 2014 | 66.95 | 67.74 | 66.58 | 67.60 | 19,253,390 | +1.11(+1.67%) |
Jul 28, 2014 | 65.49 | 66.68 | 65.37 | 66.48 | 19,354,780 | +1.18(+1.80%) |
Jul 25, 2014 | 65.92 | 65.94 | 64.48 | 65.31 | 17,976,284 | -0.51(-0.77%) |
Jul 24, 2014 | 66.56 | 67.58 | 65.34 | 65.81 | 32,385,196 | +0.15(+0.22%) |
Jul 23, 2014 | 65.49 | 65.95 | 64.91 | 65.67 | 23,335,596 | +0.73(+1.13%) |
Jul 22, 2014 | 64.93 | 65.35 | 64.39 | 64.93 | 16,907,452 | +0.34(+0.53%) |
Jul 21, 2014 | 65.28 | 66.13 | 64.56 | 64.59 | 18,990,906 | -0.24(-0.37%) |
Jul 18, 2014 | 62.32 | 65.24 | 62.01 | 64.83 | 18,215,706 | +2.99(+4.84%) |
Jul 17, 2014 | 62.80 | 64.09 | 61.61 | 61.84 | 20,543,256 | -1.40(-2.22%) |
Jul 16, 2014 | 64.99 | 64.99 | 62.38 | 63.24 | 19,603,994 | -1.45(-2.25%) |
Jul 15, 2014 | 65.44 | 65.93 | 64.11 | 64.69 | 18,920,456 | -0.62(-0.95%) |
Jul 14, 2014 | 64.79 | 65.62 | 64.58 | 65.31 | 14,720,179 | +0.81(+1.26%) |
Jul 11, 2014 | 64.62 | 65.41 | 64.15 | 64.50 | 15,504,376 | -0.15(-0.24%) |
Jul 10, 2014 | 63.37 | 64.88 | 62.74 | 64.65 | 13,071,097 | +0.19(+0.29%) |
Jul 09, 2014 | 63.42 | 64.67 | 63.38 | 64.46 | 14,282,518 | +1.14(+1.80%) |
Jul 08, 2014 | 63.12 | 63.62 | 62.54 | 63.32 | 16,105,580 | -0.07(-0.11%) |
Jul 07, 2014 | 64.01 | 64.40 | 63.23 | 63.39 | 15,766,759 | -0.50(-0.79%) |
Jul 03, 2014 | 63.75 | 63.90 | 63.90 | 63.90 | 12,554,689 | +0.58(+0.92%) |
Jul 02, 2014 | 62.19 | 63.88 | 62.06 | 63.31 | 19,146,988 | +1.32(+2.12%) |