Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 73.55 | 73.55 | 72.49 | 72.61 | 537,930 | -0.84(-1.15%) |
Sep 29, 2014 | 73.24 | 73.70 | 73.13 | 73.45 | 80,118 | -0.42(-0.57%) |
Sep 26, 2014 | 73.29 | 73.96 | 73.23 | 73.88 | 49,091 | +0.67(+0.91%) |
Sep 25, 2014 | 74.24 | 74.24 | 73.21 | 73.21 | 60,576 | -1.26(-1.69%) |
Sep 24, 2014 | 74.05 | 74.53 | 73.72 | 74.47 | 153,421 | +0.68(+0.92%) |
Sep 23, 2014 | 74.21 | 74.33 | 73.79 | 73.79 | 89,771 | -0.50(-0.68%) |
Sep 22, 2014 | 74.85 | 74.98 | 74.20 | 74.29 | 63,182 | -0.27(-0.36%) |
Sep 19, 2014 | 75.05 | 75.16 | 74.41 | 74.56 | 74,993 | -0.17(-0.22%) |
Sep 18, 2014 | 74.59 | 74.81 | 74.58 | 74.73 | 68,500 | +0.39(+0.53%) |
Sep 17, 2014 | 74.23 | 74.66 | 74.05 | 74.33 | 104,967 | +0.53(+0.72%) |
Sep 16, 2014 | 73.16 | 74.00 | 73.16 | 73.80 | 127,254 | +0.52(+0.71%) |
Sep 15, 2014 | 73.22 | 73.45 | 73.05 | 73.28 | 42,488 | +0.07(+0.09%) |
Sep 12, 2014 | 73.53 | 73.70 | 72.96 | 73.21 | 513,428 | -0.35(-0.48%) |
Sep 11, 2014 | 73.30 | 73.70 | 73.26 | 73.57 | 141,579 | -0.04(-0.06%) |
Sep 10, 2014 | 73.58 | 73.66 | 73.02 | 73.61 | 73,432 | +0.05(+0.07%) |
Sep 09, 2014 | 74.17 | 74.17 | 73.46 | 73.56 | 30,675 | -0.70(-0.94%) |
Sep 08, 2014 | 74.47 | 74.69 | 74.16 | 74.26 | 352,700 | -0.37(-0.50%) |
Sep 05, 2014 | 74.09 | 74.63 | 74.09 | 74.63 | 41,294 | +0.26(+0.35%) |
Sep 04, 2014 | 74.62 | 74.88 | 74.20 | 74.37 | 224,190 | -0.06(-0.08%) |
Sep 03, 2014 | 74.64 | 74.68 | 74.38 | 74.42 | 309,592 | +0.17(+0.23%) |
Sep 02, 2014 | 74.58 | 74.58 | 74.13 | 74.26 | 642,897 | -0.28(-0.37%) |
Aug 29, 2014 | 74.62 | 74.53 | 74.53 | 74.53 | 676,232 | +0.16(+0.21%) |
Aug 28, 2014 | 74.07 | 74.47 | 74.00 | 74.37 | 1,916,013 | -0.07(-0.09%) |
Aug 27, 2014 | 74.57 | 74.60 | 74.28 | 74.44 | 166,912 | +0.03(+0.05%) |
Aug 26, 2014 | 74.42 | 74.60 | 74.39 | 74.41 | 1,185,031 | +0.07(+0.09%) |
Aug 25, 2014 | 74.40 | 74.63 | 74.23 | 74.34 | 187,713 | +0.29(+0.40%) |
Aug 22, 2014 | 74.28 | 74.28 | 73.95 | 74.05 | 38,095 | -0.25(-0.34%) |
Aug 21, 2014 | 74.55 | 74.55 | 74.28 | 74.30 | 51,140 | -0.24(-0.32%) |
Aug 20, 2014 | 74.27 | 74.58 | 74.27 | 74.53 | 178,591 | +0.10(+0.14%) |
Aug 19, 2014 | 74.27 | 74.51 | 74.27 | 74.43 | 36,702 | +0.27(+0.36%) |
Aug 18, 2014 | 73.76 | 74.16 | 73.76 | 74.16 | 187,345 | +0.76(+1.03%) |
Aug 15, 2014 | 73.49 | 73.71 | 72.89 | 73.41 | 140,449 | +0.15(+0.21%) |
Aug 14, 2014 | 73.25 | 73.25 | 73.18 | 73.26 | 37,501 | +0.02(+0.02%) |
Aug 13, 2014 | 72.96 | 73.34 | 72.86 | 73.24 | 77,626 | +0.45(+0.61%) |
Aug 12, 2014 | 72.61 | 72.87 | 72.44 | 72.79 | 94,228 | +0.10(+0.14%) |
Aug 11, 2014 | 73.08 | 73.18 | 72.63 | 72.69 | 221,302 | +0.08(+0.10%) |
Aug 08, 2014 | 71.97 | 72.53 | 71.80 | 72.62 | 108,879 | +0.76(+1.06%) |
Aug 07, 2014 | 72.86 | 72.86 | 71.65 | 71.85 | 271,932 | -0.60(-0.82%) |
Aug 06, 2014 | 71.57 | 72.60 | 71.57 | 72.45 | 548,722 | +0.46(+0.64%) |
Aug 05, 2014 | 72.34 | 72.61 | 71.84 | 71.99 | 214,111 | -0.71(-0.97%) |
Aug 04, 2014 | 72.11 | 72.77 | 71.69 | 72.69 | 413,522 | +0.81(+1.13%) |
Aug 01, 2014 | 71.73 | 72.04 | 71.32 | 71.88 | 3,619,253 | +0.08(+0.11%) |
Jul 31, 2014 | 72.76 | 72.86 | 71.79 | 71.80 | 131,276 | -1.43(-1.95%) |
Jul 30, 2014 | 73.98 | 74.05 | 73.17 | 73.23 | 2,308,946 | -0.41(-0.56%) |
Jul 29, 2014 | 74.30 | 74.31 | 73.64 | 73.64 | 69,087 | -0.56(-0.76%) |
Jul 28, 2014 | 73.98 | 74.37 | 73.75 | 74.21 | 70,187 | +0.22(+0.30%) |
Jul 25, 2014 | 73.64 | 74.15 | 73.64 | 73.99 | 57,413 | +0.23(+0.31%) |
Jul 24, 2014 | 73.98 | 74.00 | 73.65 | 73.76 | 113,777 | -0.24(-0.32%) |
Jul 23, 2014 | 73.81 | 74.19 | 73.57 | 74.00 | 75,478 | +0.25(+0.34%) |
Jul 22, 2014 | 73.79 | 73.98 | 73.74 | 73.74 | 58,955 | +0.16(+0.22%) |
Jul 21, 2014 | 73.57 | 73.76 | 73.31 | 73.58 | 51,566 | -0.24(-0.32%) |
Jul 18, 2014 | 73.47 | 73.90 | 73.34 | 73.82 | 48,442 | +0.52(+0.71%) |
Jul 17, 2014 | 73.59 | 73.84 | 73.21 | 73.30 | 80,353 | -0.48(-0.65%) |
Jul 16, 2014 | 73.60 | 73.80 | 73.53 | 73.78 | 88,291 | +0.50(+0.69%) |
Jul 15, 2014 | 73.65 | 73.98 | 73.00 | 73.27 | 1,409,623 | -0.19(-0.26%) |
Jul 14, 2014 | 73.63 | 73.74 | 73.39 | 73.47 | 449,222 | -0.02(-0.02%) |
Jul 11, 2014 | 73.35 | 73.56 | 73.19 | 73.48 | 90,080 | +0.14(+0.19%) |
Jul 10, 2014 | 73.05 | 73.72 | 73.02 | 73.34 | 147,647 | -0.44(-0.59%) |
Jul 09, 2014 | 73.75 | 73.89 | 73.58 | 73.78 | 102,224 | +0.21(+0.29%) |
Jul 08, 2014 | 73.66 | 73.70 | 73.35 | 73.57 | 445,802 | -0.27(-0.36%) |
Jul 07, 2014 | 74.27 | 74.27 | 73.67 | 73.84 | 890,127 | -0.70(-0.94%) |
Jul 03, 2014 | 74.14 | 74.53 | 74.53 | 74.53 | 816,335 | +0.65(+0.88%) |
Jul 02, 2014 | 73.73 | 74.12 | 73.73 | 73.89 | 827,432 | +0.18(+0.24%) |