Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 75.07 | 75.58 | 74.83 | 75.21 | 2,251,425 | +0.14(+0.18%) |
Sep 29, 2014 | 75.18 | 75.31 | 74.77 | 75.07 | 2,494,766 | -0.50(-0.67%) |
Sep 26, 2014 | 75.09 | 75.81 | 74.75 | 75.58 | 1,493,721 | +0.56(+0.75%) |
Sep 25, 2014 | 75.76 | 75.89 | 74.97 | 75.02 | 2,496,740 | -0.87(-1.15%) |
Sep 24, 2014 | 74.84 | 76.07 | 74.82 | 75.89 | 2,080,763 | +0.99(+1.33%) |
Sep 23, 2014 | 75.67 | 75.70 | 74.90 | 74.90 | 1,771,122 | -0.84(-1.11%) |
Sep 22, 2014 | 75.71 | 76.18 | 75.63 | 75.74 | 1,828,324 | -0.01(-0.01%) |
Sep 19, 2014 | 76.32 | 76.36 | 75.75 | 75.75 | 5,465,022 | -0.14(-0.18%) |
Sep 18, 2014 | 75.21 | 75.97 | 75.01 | 75.88 | 2,023,454 | +0.90(+1.21%) |
Sep 17, 2014 | 74.91 | 75.24 | 74.80 | 74.98 | 2,534,978 | +0.01(+0.01%) |
Sep 16, 2014 | 74.63 | 75.31 | 74.59 | 74.97 | 1,458,801 | +0.07(+0.10%) |
Sep 15, 2014 | 74.12 | 75.07 | 73.94 | 74.90 | 2,125,840 | +0.90(+1.22%) |
Sep 12, 2014 | 74.27 | 74.46 | 73.92 | 73.99 | 1,922,457 | -0.40(-0.54%) |
Sep 11, 2014 | 74.34 | 74.49 | 74.10 | 74.39 | 1,685,796 | -0.20(-0.27%) |
Sep 10, 2014 | 74.49 | 74.89 | 74.35 | 74.59 | 1,819,189 | +0.26(+0.34%) |
Sep 09, 2014 | 74.78 | 74.83 | 74.12 | 74.34 | 2,547,695 | -0.34(-0.45%) |
Sep 08, 2014 | 75.05 | 75.27 | 74.54 | 74.67 | 1,759,754 | -0.31(-0.42%) |
Sep 05, 2014 | 75.01 | 75.15 | 74.41 | 74.99 | 2,083,927 | -0.04(-0.05%) |
Sep 04, 2014 | 75.32 | 75.61 | 74.88 | 75.03 | 1,873,724 | -0.17(-0.22%) |
Sep 03, 2014 | 75.65 | 75.85 | 75.11 | 75.19 | 1,979,683 | -0.04(-0.05%) |
Sep 02, 2014 | 75.55 | 75.82 | 75.10 | 75.23 | 3,097,960 | -0.15(-0.20%) |
Aug 29, 2014 | 75.19 | 75.38 | 75.38 | 75.38 | 1,728,757 | +0.29(+0.39%) |
Aug 28, 2014 | 75.11 | 75.33 | 74.96 | 75.09 | 1,534,495 | -0.33(-0.44%) |
Aug 27, 2014 | 74.94 | 75.43 | 74.88 | 75.42 | 1,536,549 | +0.45(+0.59%) |
Aug 26, 2014 | 75.23 | 75.34 | 74.91 | 74.98 | 1,323,285 | -0.07(-0.10%) |
Aug 25, 2014 | 74.88 | 75.23 | 74.72 | 75.05 | 1,677,873 | +0.43(+0.58%) |
Aug 22, 2014 | 74.72 | 74.92 | 74.42 | 74.62 | 1,760,668 | -0.15(-0.20%) |
Aug 21, 2014 | 74.03 | 74.96 | 73.94 | 74.77 | 1,693,757 | +0.66(+0.89%) |
Aug 20, 2014 | 73.72 | 74.15 | 73.49 | 74.11 | 1,285,294 | +0.16(+0.22%) |
Aug 19, 2014 | 73.92 | 74.07 | 73.80 | 73.95 | 1,222,494 | -0.06(-0.09%) |
Aug 18, 2014 | 73.56 | 74.07 | 73.53 | 74.02 | 1,499,969 | +0.68(+0.93%) |
Aug 15, 2014 | 73.50 | 73.97 | 72.85 | 73.33 | 1,687,288 | -0.07(-0.10%) |
Aug 14, 2014 | 72.73 | 73.43 | 72.71 | 73.40 | 1,352,278 | +0.76(+1.04%) |
Aug 13, 2014 | 72.81 | 72.89 | 72.42 | 72.65 | 1,765,934 | +0.14(+0.20%) |
Aug 12, 2014 | 72.11 | 72.61 | 71.98 | 72.50 | 1,620,868 | +0.34(+0.47%) |
Aug 11, 2014 | 72.10 | 72.40 | 72.04 | 72.16 | 2,004,806 | +0.14(+0.20%) |
Aug 08, 2014 | 71.51 | 72.14 | 71.34 | 72.02 | 2,266,409 | +0.46(+0.65%) |
Aug 07, 2014 | 71.51 | 71.84 | 71.36 | 71.56 | 2,358,443 | +0.16(+0.22%) |
Aug 06, 2014 | 70.78 | 71.57 | 70.69 | 71.40 | 1,760,079 | +0.46(+0.65%) |
Aug 05, 2014 | 71.37 | 71.53 | 70.70 | 70.93 | 2,787,052 | -0.62(-0.87%) |
Aug 04, 2014 | 71.37 | 71.65 | 70.93 | 71.56 | 2,700,009 | +0.23(+0.32%) |
Aug 01, 2014 | 71.21 | 71.66 | 70.89 | 71.32 | 2,806,868 | +0.04(+0.06%) |
Jul 31, 2014 | 72.23 | 72.59 | 71.28 | 71.29 | 3,324,405 | -1.10(-1.52%) |
Jul 30, 2014 | 72.61 | 72.90 | 72.29 | 72.38 | 2,600,120 | -0.14(-0.20%) |
Jul 29, 2014 | 73.30 | 73.60 | 72.55 | 72.53 | 2,845,808 | -0.60(-0.83%) |
Jul 28, 2014 | 72.99 | 73.31 | 72.45 | 73.13 | 3,128,443 | -0.18(-0.24%) |
Jul 25, 2014 | 73.95 | 73.99 | 73.06 | 73.31 | 2,396,857 | -0.62(-0.84%) |
Jul 24, 2014 | 73.30 | 74.09 | 73.16 | 73.93 | 3,028,299 | +0.88(+1.20%) |
Jul 23, 2014 | 72.85 | 73.15 | 72.65 | 73.05 | 3,431,803 | +0.12(+0.16%) |
Jul 22, 2014 | 71.92 | 73.30 | 71.92 | 72.93 | 7,943,495 | -2.89(-3.81%) |
Jul 21, 2014 | 75.93 | 76.08 | 75.36 | 75.82 | 2,197,172 | -0.06(-0.08%) |
Jul 18, 2014 | 75.56 | 75.97 | 75.42 | 75.89 | 2,182,841 | +0.51(+0.68%) |
Jul 17, 2014 | 75.88 | 76.20 | 75.33 | 75.38 | 1,511,281 | -0.73(-0.96%) |
Jul 16, 2014 | 76.36 | 76.42 | 75.98 | 76.11 | 1,806,140 | -0.26(-0.34%) |
Jul 15, 2014 | 76.04 | 76.43 | 75.99 | 76.37 | 1,979,726 | +0.31(+0.41%) |
Jul 14, 2014 | 75.76 | 76.28 | 75.76 | 76.06 | 1,779,881 | +0.70(+0.93%) |
Jul 11, 2014 | 75.11 | 75.41 | 74.91 | 75.36 | 1,403,333 | +0.30(+0.40%) |
Jul 10, 2014 | 74.60 | 75.12 | 74.46 | 75.06 | 2,080,651 | -0.32(-0.42%) |
Jul 09, 2014 | 75.28 | 75.43 | 75.00 | 75.38 | 1,900,149 | +0.45(+0.59%) |
Jul 08, 2014 | 75.15 | 75.28 | 74.70 | 74.93 | 3,071,492 | -0.33(-0.43%) |
Jul 07, 2014 | 75.22 | 75.43 | 75.10 | 75.26 | 1,657,281 | -0.23(-0.31%) |
Jul 03, 2014 | 75.33 | 75.49 | 75.49 | 75.49 | 1,041,400 | +0.18(+0.23%) |
Jul 02, 2014 | 75.54 | 75.81 | 75.16 | 75.31 | 1,400,206 | -0.47(-0.62%) |