Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 77.71 | 78.12 | 77.15 | 77.37 | 196,475 | -0.52(-0.67%) |
Sep 29, 2014 | 77.84 | 78.29 | 77.76 | 77.89 | 103,360 | +0.76(+0.98%) |
Sep 26, 2014 | 77.16 | 77.54 | 76.62 | 77.14 | 41,411 | -0.10(-0.13%) |
Sep 25, 2014 | 76.41 | 77.25 | 76.34 | 77.24 | 40,994 | +1.46(+1.93%) |
Sep 24, 2014 | 76.42 | 76.58 | 75.72 | 75.77 | 35,263 | -0.99(-1.29%) |
Sep 23, 2014 | 75.95 | 76.88 | 75.72 | 76.76 | 77,941 | +1.04(+1.37%) |
Sep 22, 2014 | 75.89 | 76.05 | 75.46 | 75.72 | 43,589 | +0.17(+0.23%) |
Sep 19, 2014 | 75.85 | 75.85 | 74.28 | 75.55 | 28,646 | +1.42(+1.91%) |
Sep 18, 2014 | 74.41 | 74.65 | 74.03 | 74.14 | 19,080 | +0.43(+0.59%) |
Sep 17, 2014 | 74.47 | 74.74 | 73.70 | 73.70 | 56,242 | -0.59(-0.79%) |
Sep 16, 2014 | 74.61 | 74.61 | 73.92 | 74.29 | 52,223 | -0.18(-0.24%) |
Sep 15, 2014 | 74.79 | 75.29 | 74.24 | 74.46 | 94,798 | -0.11(-0.15%) |
Sep 12, 2014 | 74.96 | 75.09 | 74.24 | 74.58 | 100,363 | -1.12(-1.48%) |
Sep 11, 2014 | 76.44 | 76.44 | 75.62 | 75.70 | 29,835 | -0.35(-0.46%) |
Sep 10, 2014 | 76.35 | 76.35 | 75.92 | 76.05 | 55,380 | -0.83(-1.09%) |
Sep 09, 2014 | 76.46 | 76.97 | 76.46 | 76.88 | 83,663 | +0.22(+0.29%) |
Sep 08, 2014 | 77.03 | 77.60 | 76.44 | 76.66 | 99,086 | -0.24(-0.31%) |
Sep 05, 2014 | 77.59 | 77.66 | 76.25 | 76.90 | 196,040 | -0.25(-0.32%) |
Sep 04, 2014 | 77.70 | 77.78 | 77.36 | 77.14 | 123,010 | -1.25(-1.59%) |
Sep 03, 2014 | 77.73 | 78.39 | 77.57 | 78.39 | 145,033 | +0.46(+0.59%) |
Sep 02, 2014 | 79.21 | 79.21 | 77.92 | 77.93 | 271,595 | -1.81(-2.27%) |
Aug 29, 2014 | 81.00 | 79.74 | 79.74 | 79.74 | 147,153 | -0.13(-0.16%) |
Aug 28, 2014 | 79.85 | 80.17 | 79.70 | 79.86 | 85,967 | +0.74(+0.94%) |
Aug 27, 2014 | 78.52 | 79.17 | 78.25 | 79.12 | 48,704 | +1.03(+1.32%) |
Aug 26, 2014 | 78.77 | 78.77 | 77.91 | 78.09 | 162,422 | -0.29(-0.37%) |
Aug 25, 2014 | 78.17 | 78.51 | 77.85 | 78.38 | 126,456 | +0.67(+0.86%) |
Aug 22, 2014 | 78.90 | 78.90 | 77.36 | 77.71 | 123,991 | +0.47(+0.61%) |
Aug 21, 2014 | 76.58 | 77.30 | 76.58 | 77.24 | 20,841 | +0.71(+0.93%) |
Aug 20, 2014 | 76.63 | 76.66 | 76.20 | 76.53 | 56,500 | -0.27(-0.35%) |
Aug 19, 2014 | 77.49 | 77.66 | 76.44 | 76.80 | 54,361 | -0.13(-0.17%) |
Aug 18, 2014 | 77.86 | 78.09 | 76.81 | 76.93 | 60,170 | -1.63(-2.08%) |
Aug 15, 2014 | 78.53 | 78.87 | 77.04 | 78.57 | 139,532 | +1.77(+2.30%) |
Aug 14, 2014 | 76.36 | 77.00 | 75.84 | 76.80 | 39,886 | +0.97(+1.28%) |
Aug 13, 2014 | 75.37 | 75.85 | 75.37 | 75.83 | 18,163 | +0.53(+0.71%) |
Aug 12, 2014 | 75.90 | 75.94 | 75.23 | 75.30 | 84,723 | -0.72(-0.95%) |
Aug 11, 2014 | 76.11 | 76.31 | 75.75 | 76.02 | 51,860 | +0.05(+0.07%) |
Aug 08, 2014 | 76.46 | 76.81 | 75.83 | 75.97 | 65,263 | -0.08(-0.10%) |
Aug 07, 2014 | 75.28 | 76.08 | 75.28 | 76.05 | 30,541 | +0.92(+1.22%) |
Aug 06, 2014 | 75.88 | 75.88 | 75.04 | 75.13 | 80,942 | +0.09(+0.12%) |
Aug 05, 2014 | 74.54 | 75.36 | 74.04 | 75.04 | 24,194 | +0.46(+0.61%) |
Aug 04, 2014 | 74.80 | 75.17 | 74.56 | 74.58 | 26,663 | -0.38(-0.51%) |
Aug 01, 2014 | 74.15 | 75.49 | 73.67 | 74.96 | 156,852 | +0.42(+0.57%) |
Jul 31, 2014 | 73.84 | 75.01 | 73.84 | 74.54 | 179,976 | -0.12(-0.16%) |
Jul 30, 2014 | 75.69 | 75.90 | 74.54 | 74.66 | 108,534 | -1.70(-2.22%) |
Jul 29, 2014 | 76.27 | 76.49 | 75.90 | 76.36 | 65,279 | +0.47(+0.62%) |
Jul 28, 2014 | 76.07 | 76.34 | 75.49 | 75.89 | 59,843 | -0.18(-0.23%) |
Jul 25, 2014 | 75.52 | 76.08 | 75.40 | 76.07 | 125,012 | +1.50(+2.01%) |
Jul 24, 2014 | 74.78 | 74.83 | 74.36 | 74.57 | 34,174 | -0.83(-1.11%) |
Jul 23, 2014 | 75.56 | 75.70 | 75.36 | 75.40 | 19,566 | -0.05(-0.07%) |
Jul 22, 2014 | 75.33 | 75.63 | 74.88 | 75.45 | 31,395 | +0.04(+0.05%) |
Jul 21, 2014 | 75.17 | 75.79 | 75.17 | 75.42 | 65,447 | +0.69(+0.93%) |
Jul 18, 2014 | 75.11 | 75.11 | 74.22 | 74.72 | 43,936 | -0.30(-0.40%) |
Jul 17, 2014 | 74.25 | 75.04 | 73.96 | 75.03 | 107,725 | +1.56(+2.12%) |
Jul 16, 2014 | 73.27 | 73.60 | 73.20 | 73.47 | 82,822 | +0.41(+0.57%) |
Jul 15, 2014 | 72.88 | 73.47 | 72.57 | 73.06 | 20,695 | -0.18(-0.25%) |
Jul 14, 2014 | 73.31 | 73.51 | 72.99 | 73.24 | 43,818 | -0.29(-0.39%) |
Jul 11, 2014 | 73.34 | 73.69 | 73.29 | 73.53 | 21,823 | +0.72(+0.98%) |
Jul 10, 2014 | 73.52 | 73.78 | 72.81 | 72.81 | 58,128 | -0.03(-0.05%) |
Jul 09, 2014 | 72.66 | 73.21 | 72.56 | 72.84 | 41,080 | +0.03(+0.05%) |
Jul 08, 2014 | 72.28 | 72.99 | 72.28 | 72.81 | 105,947 | +1.25(+1.74%) |
Jul 07, 2014 | 70.36 | 71.88 | 70.13 | 71.56 | 289,979 | +0.51(+0.72%) |
Jul 03, 2014 | 70.92 | 71.05 | 71.05 | 71.05 | 177,382 | -0.40(-0.56%) |
Jul 02, 2014 | 71.90 | 72.10 | 71.19 | 71.45 | 101,434 | -1.03(-1.42%) |