Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 79.27 | 79.62 | 78.52 | 78.96 | 35,906,212 | +0.04(+0.05%) |
Sep 29, 2014 | 78.04 | 79.12 | 77.83 | 78.92 | 34,044,852 | +0.21(+0.27%) |
Sep 26, 2014 | 77.51 | 78.76 | 77.25 | 78.71 | 28,902,646 | +1.57(+2.03%) |
Sep 25, 2014 | 78.52 | 78.86 | 77.05 | 77.14 | 37,542,416 | -1.31(-1.67%) |
Sep 24, 2014 | 78.02 | 78.54 | 77.43 | 78.45 | 30,692,390 | +0.24(+0.31%) |
Sep 23, 2014 | 76.25 | 78.55 | 75.96 | 78.21 | 36,768,388 | +1.49(+1.94%) |
Sep 22, 2014 | 76.92 | 77.45 | 75.87 | 76.72 | 31,974,934 | -1.11(-1.42%) |
Sep 19, 2014 | 77.32 | 78.22 | 76.36 | 77.83 | 76,752,680 | +0.91(+1.18%) |
Sep 18, 2014 | 76.69 | 77.25 | 76.44 | 76.92 | 23,039,976 | +0.57(+0.75%) |
Sep 17, 2014 | 75.88 | 77.17 | 75.49 | 76.35 | 28,702,332 | +0.35(+0.46%) |
Sep 16, 2014 | 73.44 | 76.15 | 73.14 | 76.00 | 37,762,724 | +1.50(+2.01%) |
Sep 15, 2014 | 77.07 | 77.17 | 73.35 | 74.50 | 49,698,884 | -2.90(-3.74%) |
Sep 12, 2014 | 77.94 | 78.22 | 77.02 | 77.40 | 26,772,732 | -0.44(-0.56%) |
Sep 11, 2014 | 77.05 | 78.28 | 76.97 | 77.84 | 32,261,570 | +0.49(+0.63%) |
Sep 10, 2014 | 76.44 | 77.87 | 76.43 | 77.35 | 29,933,518 | +0.76(+0.99%) |
Sep 09, 2014 | 77.51 | 78.09 | 76.12 | 76.59 | 28,881,744 | -1.22(-1.57%) |
Sep 08, 2014 | 77.18 | 78.09 | 76.93 | 77.81 | 28,197,066 | +0.63(+0.82%) |
Sep 05, 2014 | 76.02 | 77.30 | 75.52 | 77.18 | 29,507,128 | +1.31(+1.72%) |
Sep 04, 2014 | 75.81 | 76.80 | 75.45 | 75.87 | 26,664,518 | +0.12(+0.16%) |
Sep 03, 2014 | 77.06 | 77.40 | 75.52 | 75.75 | 32,395,850 | -0.85(-1.11%) |
Sep 02, 2014 | 74.93 | 76.62 | 74.74 | 76.60 | 34,976,256 | +1.86(+2.49%) |
Aug 29, 2014 | 74.22 | 74.74 | 74.74 | 74.74 | 26,268,842 | +0.96(+1.31%) |
Aug 28, 2014 | 73.92 | 74.32 | 73.65 | 73.78 | 21,963,848 | -0.77(-1.04%) |
Aug 27, 2014 | 75.19 | 75.41 | 74.38 | 74.55 | 36,343,244 | -1.33(-1.75%) |
Aug 26, 2014 | 74.92 | 75.91 | 74.65 | 75.88 | 23,950,100 | +0.94(+1.25%) |
Aug 25, 2014 | 74.86 | 75.20 | 74.71 | 74.94 | 19,738,952 | +0.45(+0.60%) |
Aug 22, 2014 | 74.26 | 74.65 | 73.49 | 74.49 | 20,919,564 | +0.00(+0.00%) |
Aug 21, 2014 | 74.84 | 75.07 | 74.34 | 74.49 | 20,109,628 | -0.24(-0.32%) |
Aug 20, 2014 | 74.89 | 75.10 | 74.54 | 74.73 | 22,916,162 | -0.48(-0.64%) |
Aug 19, 2014 | 74.73 | 75.50 | 74.69 | 75.21 | 26,688,290 | +0.70(+0.94%) |
Aug 18, 2014 | 73.92 | 74.64 | 73.88 | 74.51 | 23,975,220 | +0.96(+1.30%) |
Aug 15, 2014 | 74.24 | 74.53 | 73.11 | 73.55 | 38,950,444 | -0.67(-0.90%) |
Aug 14, 2014 | 73.89 | 74.30 | 73.61 | 74.22 | 22,214,974 | +0.53(+0.71%) |
Aug 13, 2014 | 73.04 | 74.15 | 72.97 | 73.69 | 29,272,438 | +0.94(+1.29%) |
Aug 12, 2014 | 73.01 | 73.25 | 72.14 | 72.75 | 27,425,840 | -0.61(-0.83%) |
Aug 11, 2014 | 73.38 | 73.83 | 72.98 | 73.36 | 24,593,780 | +0.38(+0.52%) |
Aug 08, 2014 | 73.32 | 73.35 | 72.48 | 72.98 | 27,231,186 | -0.11(-0.15%) |
Aug 07, 2014 | 72.92 | 73.92 | 72.62 | 73.09 | 38,161,888 | +0.70(+0.97%) |
Aug 06, 2014 | 71.94 | 73.64 | 71.71 | 72.39 | 30,986,406 | -0.22(-0.30%) |
Aug 05, 2014 | 73.43 | 73.51 | 72.10 | 72.61 | 34,919,060 | -0.82(-1.12%) |
Aug 04, 2014 | 72.28 | 73.80 | 72.28 | 73.43 | 30,592,130 | +1.15(+1.59%) |
Aug 01, 2014 | 72.14 | 73.14 | 71.47 | 72.28 | 43,581,504 | -0.29(-0.40%) |
Jul 31, 2014 | 73.92 | 74.09 | 72.36 | 72.57 | 43,786,920 | -2.02(-2.71%) |
Jul 30, 2014 | 74.13 | 75.11 | 74.05 | 74.60 | 36,878,056 | +0.97(+1.31%) |
Jul 29, 2014 | 74.64 | 74.84 | 73.35 | 73.63 | 41,329,396 | -1.21(-1.62%) |
Jul 28, 2014 | 75.09 | 75.42 | 73.77 | 74.84 | 41,705,596 | -0.27(-0.36%) |
Jul 25, 2014 | 74.91 | 75.59 | 74.58 | 75.11 | 45,966,156 | +0.21(+0.28%) |
Jul 24, 2014 | 75.88 | 76.66 | 74.43 | 74.90 | 124,195,352 | +3.69(+5.18%) |
Jul 23, 2014 | 69.67 | 71.25 | 69.54 | 71.21 | 71,655,512 | +2.02(+2.92%) |
Jul 22, 2014 | 69.69 | 69.70 | 68.54 | 69.20 | 40,211,000 | -0.13(-0.19%) |
Jul 21, 2014 | 68.74 | 69.89 | 68.43 | 69.33 | 49,418,140 | +0.98(+1.43%) |
Jul 18, 2014 | 66.73 | 68.39 | 66.09 | 68.35 | 42,500,696 | +2.01(+3.03%) |
Jul 17, 2014 | 66.96 | 67.78 | 65.97 | 66.34 | 37,902,904 | -1.25(-1.85%) |
Jul 16, 2014 | 67.47 | 67.87 | 67.00 | 67.59 | 29,530,924 | +0.49(+0.74%) |
Jul 15, 2014 | 67.89 | 68.02 | 66.19 | 67.09 | 44,161,752 | -0.73(-1.08%) |
Jul 14, 2014 | 67.06 | 68.10 | 66.83 | 67.83 | 38,403,380 | +1.56(+2.35%) |
Jul 11, 2014 | 65.21 | 66.52 | 64.72 | 66.27 | 39,253,628 | +1.47(+2.26%) |
Jul 10, 2014 | 63.24 | 65.27 | 62.98 | 64.80 | 44,380,632 | -0.10(-0.15%) |
Jul 09, 2014 | 63.34 | 65.05 | 63.08 | 64.90 | 51,318,320 | +2.21(+3.52%) |
Jul 08, 2014 | 64.99 | 65.49 | 62.14 | 62.69 | 68,862,848 | -2.53(-3.87%) |
Jul 07, 2014 | 66.23 | 66.50 | 65.05 | 65.22 | 28,705,874 | -1.00(-1.51%) |
Jul 03, 2014 | 66.79 | 66.22 | 66.22 | 66.22 | 25,229,940 | -0.16(-0.24%) |
Jul 02, 2014 | 67.97 | 68.23 | 65.72 | 66.38 | 41,775,616 | -1.61(-2.37%) |