Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 70.83 | 72.01 | 70.77 | 71.53 | 5,886,511 | +0.69(+0.98%) |
Sep 29, 2014 | 70.40 | 70.87 | 70.25 | 70.84 | 3,492,901 | -0.10(-0.14%) |
Sep 26, 2014 | 70.53 | 71.07 | 70.25 | 70.94 | 3,323,288 | +0.69(+0.98%) |
Sep 25, 2014 | 71.29 | 71.29 | 70.23 | 70.25 | 4,548,451 | -1.13(-1.58%) |
Sep 24, 2014 | 70.70 | 71.47 | 70.69 | 71.37 | 4,019,770 | +0.55(+0.78%) |
Sep 23, 2014 | 71.34 | 71.63 | 70.77 | 70.82 | 4,997,384 | -0.60(-0.84%) |
Sep 22, 2014 | 72.16 | 72.23 | 71.32 | 71.42 | 4,046,609 | -0.95(-1.31%) |
Sep 19, 2014 | 72.80 | 73.06 | 72.37 | 72.36 | 5,361,412 | -0.14(-0.19%) |
Sep 18, 2014 | 72.47 | 72.76 | 72.39 | 72.50 | 3,212,316 | +0.17(+0.24%) |
Sep 17, 2014 | 71.87 | 72.68 | 71.79 | 72.33 | 5,215,912 | +1.04(+1.46%) |
Sep 16, 2014 | 71.38 | 71.61 | 70.88 | 71.29 | 3,833,615 | +0.25(+0.35%) |
Sep 15, 2014 | 71.34 | 71.34 | 70.70 | 71.04 | 3,155,445 | -0.31(-0.44%) |
Sep 12, 2014 | 71.39 | 71.61 | 71.16 | 71.35 | 3,642,900 | +0.08(+0.11%) |
Sep 11, 2014 | 70.52 | 71.53 | 70.52 | 71.27 | 2,870,301 | +0.23(+0.33%) |
Sep 10, 2014 | 71.00 | 71.17 | 70.77 | 71.04 | 2,435,727 | -0.07(-0.09%) |
Sep 09, 2014 | 71.51 | 71.56 | 70.95 | 71.11 | 3,597,967 | -0.52(-0.72%) |
Sep 08, 2014 | 71.80 | 72.01 | 71.42 | 71.62 | 2,967,287 | -0.32(-0.45%) |
Sep 05, 2014 | 71.64 | 71.98 | 71.38 | 71.94 | 2,961,521 | +0.28(+0.40%) |
Sep 04, 2014 | 71.29 | 72.10 | 71.28 | 71.66 | 4,607,455 | +0.36(+0.51%) |
Sep 03, 2014 | 71.37 | 71.67 | 71.16 | 71.29 | 2,703,119 | +0.01(+0.02%) |
Sep 02, 2014 | 71.05 | 71.53 | 70.95 | 71.28 | 4,504,669 | +0.45(+0.64%) |
Aug 29, 2014 | 71.14 | 70.83 | 70.83 | 70.83 | 3,214,307 | -0.08(-0.11%) |
Aug 28, 2014 | 70.58 | 70.97 | 70.54 | 70.91 | 2,674,553 | +0.04(+0.06%) |
Aug 27, 2014 | 70.87 | 71.10 | 70.58 | 70.86 | 3,698,340 | -0.03(-0.04%) |
Aug 26, 2014 | 71.26 | 71.29 | 70.86 | 70.89 | 2,821,459 | -0.35(-0.49%) |
Aug 25, 2014 | 71.52 | 71.53 | 71.11 | 71.24 | 2,453,615 | +0.09(+0.13%) |
Aug 22, 2014 | 71.54 | 71.67 | 70.97 | 71.15 | 3,531,188 | -0.47(-0.65%) |
Aug 21, 2014 | 71.94 | 72.16 | 71.53 | 71.61 | 3,313,723 | -0.28(-0.39%) |
Aug 20, 2014 | 71.42 | 72.10 | 71.42 | 71.90 | 3,613,708 | +0.39(+0.54%) |
Aug 19, 2014 | 71.33 | 71.72 | 71.17 | 71.51 | 3,627,967 | +0.47(+0.67%) |
Aug 18, 2014 | 70.81 | 71.16 | 70.71 | 71.04 | 4,003,210 | +0.56(+0.80%) |
Aug 15, 2014 | 70.41 | 70.61 | 69.90 | 70.48 | 6,697,674 | +0.57(+0.81%) |
Aug 14, 2014 | 70.06 | 70.09 | 69.66 | 69.91 | 3,128,140 | +0.09(+0.13%) |
Aug 13, 2014 | 69.77 | 70.08 | 69.67 | 69.82 | 4,054,966 | +0.15(+0.22%) |
Aug 12, 2014 | 69.43 | 69.91 | 69.37 | 69.67 | 3,261,286 | +0.25(+0.35%) |
Aug 11, 2014 | 69.67 | 69.79 | 69.37 | 69.43 | 4,111,494 | +0.09(+0.14%) |
Aug 08, 2014 | 68.91 | 69.37 | 68.56 | 69.33 | 4,775,036 | +0.64(+0.94%) |
Aug 07, 2014 | 69.24 | 69.67 | 68.60 | 68.69 | 5,229,290 | -0.49(-0.71%) |
Aug 06, 2014 | 69.31 | 69.38 | 68.82 | 69.18 | 5,586,700 | -0.56(-0.81%) |
Aug 05, 2014 | 70.00 | 70.46 | 69.47 | 69.74 | 4,114,212 | -0.48(-0.69%) |
Aug 04, 2014 | 70.28 | 70.54 | 69.67 | 70.23 | 3,698,947 | +0.11(+0.15%) |
Aug 01, 2014 | 69.86 | 70.38 | 69.46 | 70.12 | 4,629,599 | -0.04(-0.06%) |
Jul 31, 2014 | 71.13 | 71.44 | 70.11 | 70.16 | 5,004,893 | -1.63(-2.27%) |
Jul 30, 2014 | 71.72 | 72.09 | 70.96 | 71.80 | 5,464,590 | +0.35(+0.50%) |
Jul 29, 2014 | 71.96 | 72.09 | 71.44 | 71.44 | 12,328,041 | -2.75(-3.70%) |
Jul 28, 2014 | 74.73 | 74.75 | 73.71 | 74.19 | 3,488,538 | -0.66(-0.88%) |
Jul 25, 2014 | 74.98 | 75.34 | 74.75 | 74.85 | 1,650,305 | -0.38(-0.50%) |
Jul 24, 2014 | 75.30 | 75.56 | 75.05 | 75.22 | 1,763,533 | -0.18(-0.24%) |
Jul 23, 2014 | 75.54 | 75.73 | 75.35 | 75.40 | 1,574,462 | -0.10(-0.13%) |
Jul 22, 2014 | 75.35 | 75.91 | 75.31 | 75.50 | 2,036,347 | +0.30(+0.40%) |
Jul 21, 2014 | 74.83 | 75.50 | 74.72 | 75.20 | 2,444,869 | +0.17(+0.23%) |
Jul 18, 2014 | 74.43 | 75.03 | 74.32 | 75.03 | 2,689,604 | +0.85(+1.14%) |
Jul 17, 2014 | 75.14 | 75.32 | 74.10 | 74.18 | 3,933,327 | -1.35(-1.79%) |
Jul 16, 2014 | 75.48 | 75.95 | 75.34 | 75.53 | 3,194,052 | +0.17(+0.22%) |
Jul 15, 2014 | 74.77 | 75.42 | 74.60 | 75.37 | 3,046,726 | +0.61(+0.81%) |
Jul 14, 2014 | 74.36 | 74.95 | 74.32 | 74.76 | 2,843,492 | +0.66(+0.90%) |
Jul 11, 2014 | 73.79 | 74.36 | 73.75 | 74.10 | 2,157,483 | +0.32(+0.43%) |
Jul 10, 2014 | 73.83 | 74.04 | 73.67 | 73.78 | 2,210,157 | -0.64(-0.86%) |
Jul 09, 2014 | 74.64 | 74.67 | 74.09 | 74.42 | 1,644,922 | +0.06(+0.08%) |
Jul 08, 2014 | 74.52 | 74.52 | 73.76 | 74.36 | 3,181,662 | -0.25(-0.33%) |
Jul 07, 2014 | 75.11 | 75.12 | 74.40 | 74.61 | 2,352,714 | -0.46(-0.62%) |
Jul 03, 2014 | 74.96 | 75.07 | 75.07 | 75.07 | 1,756,267 | +0.24(+0.32%) |
Jul 02, 2014 | 74.22 | 74.84 | 74.22 | 74.83 | 3,009,753 | +0.51(+0.68%) |