Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 71.74 | 72.28 | 71.34 | 71.44 | 2,913,919 | -0.51(-0.71%) |
Sep 29, 2014 | 71.42 | 72.34 | 71.29 | 71.95 | 1,087,286 | -0.01(-0.01%) |
Sep 26, 2014 | 71.71 | 72.13 | 71.32 | 71.96 | 1,765,382 | +0.97(+1.37%) |
Sep 25, 2014 | 71.93 | 71.93 | 70.83 | 70.99 | 1,192,261 | -0.67(-0.93%) |
Sep 24, 2014 | 71.82 | 72.10 | 71.27 | 71.66 | 1,633,854 | +0.53(+0.75%) |
Sep 23, 2014 | 70.50 | 74.04 | 70.45 | 71.13 | 8,250,502 | -3.54(-4.74%) |
Sep 22, 2014 | 74.54 | 74.95 | 74.47 | 74.67 | 1,566,313 | -0.05(-0.07%) |
Sep 19, 2014 | 74.78 | 75.02 | 74.50 | 74.72 | 1,609,600 | +0.56(+0.76%) |
Sep 18, 2014 | 74.33 | 74.60 | 74.02 | 74.16 | 1,023,682 | +0.90(+1.23%) |
Sep 17, 2014 | 73.40 | 73.69 | 72.94 | 73.26 | 1,998,707 | -0.38(-0.52%) |
Sep 16, 2014 | 72.75 | 73.92 | 72.65 | 73.64 | 2,393,718 | -0.14(-0.19%) |
Sep 15, 2014 | 73.78 | 73.96 | 73.44 | 73.78 | 745,446 | +0.48(+0.65%) |
Sep 12, 2014 | 73.97 | 73.97 | 72.49 | 73.30 | 1,834,333 | -0.64(-0.87%) |
Sep 11, 2014 | 74.08 | 74.09 | 73.19 | 73.94 | 1,192,180 | -0.76(-1.02%) |
Sep 10, 2014 | 74.10 | 74.77 | 73.80 | 74.70 | 933,232 | +1.12(+1.52%) |
Sep 09, 2014 | 73.52 | 73.82 | 73.25 | 73.58 | 1,191,853 | -0.28(-0.38%) |
Sep 08, 2014 | 73.24 | 74.09 | 73.20 | 73.86 | 1,756,897 | -0.88(-1.18%) |
Sep 05, 2014 | 74.23 | 74.74 | 74.16 | 74.74 | 1,093,663 | +0.17(+0.23%) |
Sep 04, 2014 | 74.43 | 75.04 | 74.21 | 74.57 | 792,678 | -0.94(-1.24%) |
Sep 03, 2014 | 74.64 | 75.62 | 74.98 | 75.51 | 1,217,966 | +0.87(+1.17%) |
Sep 02, 2014 | 73.83 | 75.02 | 73.51 | 74.64 | 2,227,425 | -1.37(-1.80%) |
Aug 29, 2014 | 75.57 | 76.01 | 76.01 | 76.01 | 5,991,200 | +1.77(+2.38%) |
Aug 28, 2014 | 73.78 | 74.42 | 73.76 | 74.24 | 1,236,614 | +0.69(+0.94%) |
Aug 27, 2014 | 73.87 | 73.89 | 73.33 | 73.55 | 1,271,737 | -0.19(-0.26%) |
Aug 26, 2014 | 73.92 | 74.13 | 73.55 | 73.74 | 1,527,928 | -0.15(-0.20%) |
Aug 25, 2014 | 73.51 | 73.98 | 73.37 | 73.89 | 1,762,042 | +0.84(+1.15%) |
Aug 22, 2014 | 73.68 | 73.70 | 72.86 | 73.05 | 1,924,540 | -0.14(-0.19%) |
Aug 21, 2014 | 72.60 | 73.55 | 72.51 | 73.19 | 3,553,069 | +2.19(+3.08%) |
Aug 20, 2014 | 71.40 | 71.42 | 70.75 | 71.00 | 1,693,497 | +0.48(+0.68%) |
Aug 19, 2014 | 70.47 | 70.70 | 70.13 | 70.52 | 1,352,967 | +0.24(+0.34%) |
Aug 18, 2014 | 70.01 | 70.35 | 69.88 | 70.28 | 2,145,147 | +1.74(+2.54%) |
Aug 15, 2014 | 68.43 | 68.61 | 68.09 | 68.54 | 2,320,814 | -0.10(-0.15%) |
Aug 14, 2014 | 68.25 | 68.73 | 68.14 | 68.64 | 2,100,805 | +0.14(+0.20%) |
Aug 13, 2014 | 68.39 | 68.80 | 68.10 | 68.50 | 2,320,535 | -0.71(-1.03%) |
Aug 12, 2014 | 69.16 | 69.53 | 69.07 | 69.21 | 1,664,707 | -0.10(-0.14%) |
Aug 11, 2014 | 70.17 | 70.19 | 69.25 | 69.31 | 2,605,815 | +0.82(+1.20%) |
Aug 08, 2014 | 69.57 | 69.77 | 67.48 | 68.49 | 3,706,911 | -1.52(-2.17%) |
Aug 07, 2014 | 70.81 | 71.03 | 69.92 | 70.01 | 1,857,217 | -0.90(-1.27%) |
Aug 06, 2014 | 69.71 | 71.02 | 68.70 | 70.91 | 7,636,266 | -1.50(-2.07%) |
Aug 05, 2014 | 73.34 | 73.34 | 72.40 | 72.41 | 9,463,876 | -1.28(-1.74%) |
Aug 04, 2014 | 73.48 | 73.89 | 73.25 | 73.69 | 5,058,430 | +1.10(+1.52%) |
Aug 01, 2014 | 72.64 | 73.19 | 72.58 | 72.59 | 3,679,353 | -0.20(-0.27%) |
Jul 31, 2014 | 73.69 | 73.86 | 72.57 | 72.79 | 6,108,655 | -0.40(-0.55%) |
Jul 30, 2014 | 73.64 | 73.75 | 73.12 | 73.19 | 3,356,285 | +0.08(+0.11%) |
Jul 29, 2014 | 73.49 | 73.57 | 73.01 | 73.11 | 3,877,674 | -0.78(-1.06%) |
Jul 28, 2014 | 74.57 | 74.58 | 73.82 | 73.89 | 1,531,989 | -0.59(-0.79%) |
Jul 25, 2014 | 74.51 | 74.74 | 74.24 | 74.48 | 1,465,831 | -0.04(-0.05%) |
Jul 24, 2014 | 74.65 | 75.17 | 74.49 | 74.52 | 1,402,451 | -0.42(-0.56%) |
Jul 23, 2014 | 75.09 | 75.42 | 74.92 | 74.94 | 2,736,682 | -0.21(-0.28%) |
Jul 22, 2014 | 75.41 | 75.55 | 75.05 | 75.15 | 1,529,533 | +0.14(+0.19%) |
Jul 21, 2014 | 74.63 | 75.07 | 74.49 | 75.01 | 1,062,919 | +0.49(+0.66%) |
Jul 18, 2014 | 74.08 | 74.68 | 73.71 | 74.52 | 2,435,812 | +1.58(+2.17%) |
Jul 17, 2014 | 73.89 | 74.32 | 72.90 | 72.94 | 2,497,428 | -1.58(-2.12%) |
Jul 16, 2014 | 75.02 | 75.02 | 74.37 | 74.52 | 1,618,826 | -0.49(-0.65%) |
Jul 15, 2014 | 75.57 | 75.89 | 74.97 | 75.01 | 1,532,879 | +0.15(+0.20%) |
Jul 14, 2014 | 74.69 | 74.99 | 74.57 | 74.86 | 1,206,010 | +0.35(+0.47%) |
Jul 11, 2014 | 74.29 | 74.65 | 74.25 | 74.51 | 615,494 | -0.21(-0.28%) |
Jul 10, 2014 | 74.13 | 74.78 | 74.08 | 74.72 | 1,000,210 | -0.32(-0.43%) |
Jul 09, 2014 | 74.64 | 75.08 | 74.36 | 75.04 | 2,523,267 | +0.37(+0.50%) |
Jul 08, 2014 | 75.24 | 75.26 | 74.40 | 74.67 | 1,415,352 | -1.19(-1.57%) |
Jul 07, 2014 | 76.06 | 76.57 | 75.74 | 75.86 | 1,820,961 | +0.22(+0.29%) |
Jul 03, 2014 | 76.01 | 75.64 | 75.64 | 75.64 | 2,032,600 | -0.67(-0.88%) |
Jul 02, 2014 | 75.68 | 76.33 | 75.39 | 76.31 | 2,554,671 | +1.51(+2.02%) |