Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 75.43 | 75.94 | 75.18 | 75.57 | 2,240,801 | +0.14(+0.18%) |
Sep 29, 2014 | 75.53 | 75.67 | 75.12 | 75.43 | 2,482,994 | -0.51(-0.67%) |
Sep 26, 2014 | 75.45 | 76.17 | 75.10 | 75.94 | 1,486,673 | +0.56(+0.75%) |
Sep 25, 2014 | 76.12 | 76.25 | 75.33 | 75.37 | 2,484,958 | -0.88(-1.15%) |
Sep 24, 2014 | 75.20 | 76.43 | 75.17 | 76.25 | 2,070,944 | +1.00(+1.33%) |
Sep 23, 2014 | 76.03 | 76.06 | 75.25 | 75.25 | 1,762,764 | -0.84(-1.11%) |
Sep 22, 2014 | 76.07 | 76.54 | 75.99 | 76.10 | 1,819,696 | -0.01(-0.01%) |
Sep 19, 2014 | 76.69 | 76.73 | 76.11 | 76.11 | 5,439,233 | -0.14(-0.18%) |
Sep 18, 2014 | 75.57 | 76.33 | 75.37 | 76.24 | 2,013,905 | +0.91(+1.21%) |
Sep 17, 2014 | 75.26 | 75.60 | 75.16 | 75.33 | 2,523,015 | +0.01(+0.01%) |
Sep 16, 2014 | 74.98 | 75.66 | 74.94 | 75.33 | 1,451,917 | +0.07(+0.10%) |
Sep 15, 2014 | 74.47 | 75.42 | 74.29 | 75.25 | 2,115,809 | +0.91(+1.22%) |
Sep 12, 2014 | 74.63 | 74.81 | 74.27 | 74.34 | 1,913,385 | -0.40(-0.54%) |
Sep 11, 2014 | 74.69 | 74.84 | 74.45 | 74.75 | 1,677,841 | -0.20(-0.27%) |
Sep 10, 2014 | 74.84 | 75.25 | 74.71 | 74.95 | 1,810,604 | +0.26(+0.34%) |
Sep 09, 2014 | 75.13 | 75.18 | 74.47 | 74.69 | 2,535,673 | -0.34(-0.45%) |
Sep 08, 2014 | 75.41 | 75.63 | 74.89 | 75.03 | 1,751,449 | -0.31(-0.42%) |
Sep 05, 2014 | 75.37 | 75.51 | 74.76 | 75.34 | 2,074,093 | -0.04(-0.05%) |
Sep 04, 2014 | 75.68 | 75.97 | 75.24 | 75.38 | 1,864,881 | -0.17(-0.22%) |
Sep 03, 2014 | 76.01 | 76.21 | 75.47 | 75.55 | 1,970,341 | -0.04(-0.05%) |
Sep 02, 2014 | 75.91 | 76.18 | 75.45 | 75.59 | 3,083,341 | -0.15(-0.20%) |
Aug 29, 2014 | 75.55 | 75.74 | 75.74 | 75.74 | 1,720,599 | +0.30(+0.39%) |
Aug 28, 2014 | 75.46 | 75.69 | 75.32 | 75.45 | 1,527,254 | -0.34(-0.44%) |
Aug 27, 2014 | 75.29 | 75.79 | 75.23 | 75.78 | 1,529,298 | +0.45(+0.59%) |
Aug 26, 2014 | 75.59 | 75.70 | 75.26 | 75.33 | 1,317,041 | -0.07(-0.10%) |
Aug 25, 2014 | 75.24 | 75.59 | 75.07 | 75.41 | 1,669,955 | +0.43(+0.58%) |
Aug 22, 2014 | 75.08 | 75.28 | 74.77 | 74.97 | 1,752,360 | -0.15(-0.20%) |
Aug 21, 2014 | 74.38 | 75.32 | 74.29 | 75.13 | 1,685,764 | +0.66(+0.89%) |
Aug 20, 2014 | 74.07 | 74.50 | 73.84 | 74.46 | 1,279,229 | +0.16(+0.22%) |
Aug 19, 2014 | 74.27 | 74.42 | 74.15 | 74.30 | 1,216,725 | -0.06(-0.09%) |
Aug 18, 2014 | 73.91 | 74.42 | 73.88 | 74.37 | 1,492,891 | +0.69(+0.93%) |
Aug 15, 2014 | 73.85 | 74.32 | 73.19 | 73.68 | 1,679,326 | -0.07(-0.10%) |
Aug 14, 2014 | 73.07 | 73.77 | 73.05 | 73.75 | 1,345,897 | +0.76(+1.04%) |
Aug 13, 2014 | 73.16 | 73.24 | 72.77 | 72.99 | 1,757,600 | +0.14(+0.20%) |
Aug 12, 2014 | 72.45 | 72.95 | 72.32 | 72.85 | 1,613,219 | +0.34(+0.47%) |
Aug 11, 2014 | 72.45 | 72.74 | 72.38 | 72.50 | 1,995,346 | +0.14(+0.20%) |
Aug 08, 2014 | 71.85 | 72.48 | 71.68 | 72.36 | 2,255,714 | +0.46(+0.65%) |
Aug 07, 2014 | 71.85 | 72.18 | 71.70 | 71.89 | 2,347,313 | +0.16(+0.22%) |
Aug 06, 2014 | 71.12 | 71.91 | 71.02 | 71.73 | 1,751,773 | +0.46(+0.65%) |
Aug 05, 2014 | 71.71 | 71.87 | 71.03 | 71.27 | 2,773,899 | -0.62(-0.87%) |
Aug 04, 2014 | 71.71 | 71.99 | 71.26 | 71.89 | 2,687,268 | +0.23(+0.32%) |
Aug 01, 2014 | 71.55 | 72.00 | 71.23 | 71.66 | 2,793,622 | +0.04(+0.06%) |
Jul 31, 2014 | 72.57 | 72.93 | 71.62 | 71.62 | 3,308,717 | -1.10(-1.52%) |
Jul 30, 2014 | 72.95 | 73.25 | 72.63 | 72.73 | 2,587,850 | -0.14(-0.20%) |
Jul 29, 2014 | 73.65 | 73.95 | 72.89 | 72.87 | 2,832,378 | -0.61(-0.83%) |
Jul 28, 2014 | 73.33 | 73.65 | 72.79 | 73.48 | 3,113,680 | -0.18(-0.24%) |
Jul 25, 2014 | 74.30 | 74.34 | 73.41 | 73.65 | 2,385,547 | -0.62(-0.84%) |
Jul 24, 2014 | 73.65 | 74.45 | 73.50 | 74.28 | 3,014,008 | +0.88(+1.20%) |
Jul 23, 2014 | 73.19 | 73.49 | 73.00 | 73.40 | 3,415,608 | +0.12(+0.16%) |
Jul 22, 2014 | 72.26 | 73.65 | 72.26 | 73.28 | 7,906,009 | -2.90(-3.81%) |
Jul 21, 2014 | 76.29 | 76.44 | 75.72 | 76.18 | 2,186,804 | -0.06(-0.08%) |
Jul 18, 2014 | 75.92 | 76.33 | 75.77 | 76.25 | 2,172,540 | +0.51(+0.68%) |
Jul 17, 2014 | 76.24 | 76.57 | 75.69 | 75.73 | 1,504,150 | -0.74(-0.96%) |
Jul 16, 2014 | 76.72 | 76.78 | 76.34 | 76.47 | 1,797,617 | -0.26(-0.34%) |
Jul 15, 2014 | 76.40 | 76.80 | 76.35 | 76.73 | 1,970,383 | +0.31(+0.41%) |
Jul 14, 2014 | 76.12 | 76.64 | 76.12 | 76.42 | 1,771,481 | +0.70(+0.93%) |
Jul 11, 2014 | 75.47 | 75.77 | 75.27 | 75.72 | 1,396,711 | +0.30(+0.40%) |
Jul 10, 2014 | 74.96 | 75.48 | 74.81 | 75.41 | 2,070,832 | -0.32(-0.42%) |
Jul 09, 2014 | 75.64 | 75.79 | 75.36 | 75.73 | 1,891,182 | +0.45(+0.59%) |
Jul 08, 2014 | 75.51 | 75.64 | 75.05 | 75.29 | 3,056,998 | -0.33(-0.43%) |
Jul 07, 2014 | 75.57 | 75.79 | 75.45 | 75.61 | 1,649,460 | -0.23(-0.31%) |
Jul 03, 2014 | 75.69 | 75.85 | 75.85 | 75.85 | 1,036,485 | +0.18(+0.23%) |
Jul 02, 2014 | 75.90 | 76.17 | 75.52 | 75.67 | 1,393,599 | -0.47(-0.62%) |