Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 71.62 | 72.82 | 71.56 | 72.32 | 5,821,706 | +0.70(+0.98%) |
Sep 29, 2014 | 71.18 | 71.66 | 71.04 | 71.62 | 3,454,447 | -0.10(-0.14%) |
Sep 26, 2014 | 71.32 | 71.86 | 71.03 | 71.73 | 3,286,701 | +0.70(+0.98%) |
Sep 25, 2014 | 72.08 | 72.08 | 71.01 | 71.03 | 4,498,377 | -1.14(-1.58%) |
Sep 24, 2014 | 71.49 | 72.26 | 71.48 | 72.17 | 3,975,517 | +0.56(+0.78%) |
Sep 23, 2014 | 72.13 | 72.43 | 71.56 | 71.61 | 4,942,367 | -0.60(-0.84%) |
Sep 22, 2014 | 72.96 | 73.03 | 72.11 | 72.21 | 4,002,060 | -0.96(-1.31%) |
Sep 19, 2014 | 73.61 | 73.87 | 73.18 | 73.17 | 5,302,388 | -0.14(-0.19%) |
Sep 18, 2014 | 73.27 | 73.57 | 73.20 | 73.31 | 3,176,951 | +0.18(+0.24%) |
Sep 17, 2014 | 72.67 | 73.49 | 72.59 | 73.13 | 5,158,489 | +1.05(+1.46%) |
Sep 16, 2014 | 72.18 | 72.41 | 71.67 | 72.08 | 3,791,411 | +0.25(+0.35%) |
Sep 15, 2014 | 72.13 | 72.13 | 71.48 | 71.83 | 3,120,706 | -0.32(-0.44%) |
Sep 12, 2014 | 72.18 | 72.41 | 71.96 | 72.15 | 3,602,796 | +0.08(+0.11%) |
Sep 11, 2014 | 71.30 | 72.32 | 71.30 | 72.07 | 2,838,702 | +0.24(+0.33%) |
Sep 10, 2014 | 71.79 | 71.96 | 71.56 | 71.83 | 2,408,912 | -0.07(-0.09%) |
Sep 09, 2014 | 72.31 | 72.36 | 71.74 | 71.90 | 3,558,356 | -0.52(-0.72%) |
Sep 08, 2014 | 72.60 | 72.81 | 72.21 | 72.42 | 2,934,620 | -0.32(-0.44%) |
Sep 05, 2014 | 72.44 | 72.78 | 72.17 | 72.74 | 2,928,918 | +0.29(+0.40%) |
Sep 04, 2014 | 72.08 | 72.90 | 72.08 | 72.46 | 4,556,731 | +0.37(+0.51%) |
Sep 03, 2014 | 72.17 | 72.46 | 71.96 | 72.09 | 2,673,360 | +0.01(+0.02%) |
Sep 02, 2014 | 71.84 | 72.32 | 71.74 | 72.07 | 4,455,077 | +0.46(+0.64%) |
Aug 29, 2014 | 71.93 | 71.62 | 71.62 | 71.62 | 3,178,920 | -0.08(-0.11%) |
Aug 28, 2014 | 71.37 | 71.76 | 71.33 | 71.70 | 2,645,109 | +0.04(+0.06%) |
Aug 27, 2014 | 71.66 | 71.89 | 71.37 | 71.65 | 3,657,624 | -0.03(-0.04%) |
Aug 26, 2014 | 72.05 | 72.09 | 71.65 | 71.68 | 2,790,398 | -0.35(-0.49%) |
Aug 25, 2014 | 72.32 | 72.33 | 71.90 | 72.04 | 2,426,603 | +0.10(+0.13%) |
Aug 22, 2014 | 72.34 | 72.47 | 71.76 | 71.94 | 3,492,313 | -0.47(-0.65%) |
Aug 21, 2014 | 72.74 | 72.96 | 72.33 | 72.41 | 3,277,243 | -0.29(-0.39%) |
Aug 20, 2014 | 72.21 | 72.90 | 72.21 | 72.70 | 3,573,924 | +0.39(+0.54%) |
Aug 19, 2014 | 72.12 | 72.52 | 71.96 | 72.31 | 3,588,027 | +0.48(+0.67%) |
Aug 18, 2014 | 71.59 | 71.95 | 71.50 | 71.83 | 3,959,139 | +0.57(+0.79%) |
Aug 15, 2014 | 71.20 | 71.40 | 70.68 | 71.26 | 6,623,939 | +0.57(+0.81%) |
Aug 14, 2014 | 70.84 | 70.87 | 70.43 | 70.69 | 3,093,702 | +0.09(+0.13%) |
Aug 13, 2014 | 70.55 | 70.86 | 70.44 | 70.60 | 4,010,325 | +0.15(+0.22%) |
Aug 12, 2014 | 70.20 | 70.69 | 70.14 | 70.45 | 3,225,382 | +0.25(+0.35%) |
Aug 11, 2014 | 70.45 | 70.56 | 70.14 | 70.20 | 4,066,230 | +0.09(+0.14%) |
Aug 08, 2014 | 69.67 | 70.14 | 69.32 | 70.10 | 4,722,467 | +0.65(+0.94%) |
Aug 07, 2014 | 70.01 | 70.44 | 69.36 | 69.45 | 5,171,720 | -0.50(-0.71%) |
Aug 06, 2014 | 70.08 | 70.15 | 69.59 | 69.95 | 5,525,195 | -0.57(-0.81%) |
Aug 05, 2014 | 70.78 | 71.24 | 70.24 | 70.52 | 4,068,918 | -0.49(-0.69%) |
Aug 04, 2014 | 71.06 | 71.32 | 70.44 | 71.01 | 3,658,225 | +0.11(+0.15%) |
Aug 01, 2014 | 70.64 | 71.16 | 70.24 | 70.90 | 4,578,631 | -0.04(-0.06%) |
Jul 31, 2014 | 71.92 | 72.24 | 70.89 | 70.94 | 4,949,793 | -1.65(-2.27%) |
Jul 30, 2014 | 72.52 | 72.90 | 71.75 | 72.60 | 5,404,430 | +0.36(+0.50%) |
Jul 29, 2014 | 72.76 | 72.89 | 72.23 | 72.24 | 12,192,321 | -2.78(-3.70%) |
Jul 28, 2014 | 75.56 | 75.58 | 74.53 | 75.02 | 3,450,132 | -0.67(-0.88%) |
Jul 25, 2014 | 75.82 | 76.18 | 75.58 | 75.68 | 1,632,136 | -0.38(-0.50%) |
Jul 24, 2014 | 76.14 | 76.40 | 75.88 | 76.06 | 1,744,119 | -0.18(-0.24%) |
Jul 23, 2014 | 76.38 | 76.57 | 76.19 | 76.24 | 1,557,129 | -0.10(-0.13%) |
Jul 22, 2014 | 76.19 | 76.75 | 76.15 | 76.34 | 2,013,929 | +0.31(+0.40%) |
Jul 21, 2014 | 75.67 | 76.34 | 75.56 | 76.04 | 2,417,953 | +0.18(+0.23%) |
Jul 18, 2014 | 75.26 | 75.86 | 75.15 | 75.86 | 2,659,994 | +0.86(+1.14%) |
Jul 17, 2014 | 75.98 | 76.16 | 74.92 | 75.01 | 3,890,025 | -1.37(-1.79%) |
Jul 16, 2014 | 76.32 | 76.79 | 76.18 | 76.37 | 3,158,888 | +0.17(+0.22%) |
Jul 15, 2014 | 75.61 | 76.26 | 75.43 | 76.21 | 3,013,184 | +0.61(+0.81%) |
Jul 14, 2014 | 75.19 | 75.79 | 75.15 | 75.59 | 2,812,187 | +0.67(+0.90%) |
Jul 11, 2014 | 74.61 | 75.19 | 74.57 | 74.92 | 2,133,731 | +0.32(+0.43%) |
Jul 10, 2014 | 74.65 | 74.86 | 74.49 | 74.60 | 2,185,825 | -0.65(-0.86%) |
Jul 09, 2014 | 75.47 | 75.50 | 74.91 | 75.25 | 1,626,813 | +0.06(+0.08%) |
Jul 08, 2014 | 75.35 | 75.35 | 74.58 | 75.19 | 3,146,635 | -0.25(-0.33%) |
Jul 07, 2014 | 75.95 | 75.96 | 75.23 | 75.44 | 2,326,812 | -0.47(-0.62%) |
Jul 03, 2014 | 75.79 | 75.91 | 75.91 | 75.91 | 1,736,932 | +0.24(+0.32%) |
Jul 02, 2014 | 75.04 | 75.67 | 75.04 | 75.67 | 2,976,618 | +0.51(+0.68%) |