Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 73.97 | 73.99 | 73.95 | 73.97 | 1,722,849 | -0.02(-0.02%) |
Sep 29, 2014 | 73.99 | 74.00 | 73.97 | 73.99 | 609,228 | +0.02(+0.02%) |
Sep 26, 2014 | 73.99 | 73.99 | 73.94 | 73.97 | 1,698,125 | -0.04(-0.05%) |
Sep 25, 2014 | 73.94 | 74.00 | 73.94 | 74.00 | 1,020,036 | +0.05(+0.07%) |
Sep 24, 2014 | 73.96 | 73.98 | 73.94 | 73.95 | 1,663,323 | -0.03(-0.04%) |
Sep 23, 2014 | 73.94 | 73.98 | 73.94 | 73.98 | 852,118 | +0.02(+0.02%) |
Sep 22, 2014 | 73.93 | 73.96 | 73.93 | 73.96 | 380,012 | +0.05(+0.07%) |
Sep 19, 2014 | 73.90 | 73.93 | 73.89 | 73.91 | 485,969 | -0.01(-0.01%) |
Sep 18, 2014 | 73.89 | 73.92 | 73.88 | 73.92 | 478,762 | +0.01(+0.01%) |
Sep 17, 2014 | 73.93 | 74.03 | 73.90 | 73.91 | 618,818 | -0.08(-0.11%) |
Sep 16, 2014 | 73.96 | 73.99 | 73.93 | 73.99 | 1,855,581 | +0.04(+0.06%) |
Sep 15, 2014 | 73.93 | 73.95 | 73.93 | 73.94 | 492,397 | +0.03(+0.05%) |
Sep 12, 2014 | 73.90 | 73.93 | 73.90 | 73.91 | 389,081 | -0.02(-0.02%) |
Sep 11, 2014 | 73.94 | 73.95 | 73.92 | 73.93 | 885,262 | +0.01(+0.01%) |
Sep 10, 2014 | 73.90 | 73.93 | 73.90 | 73.92 | 420,351 | +0.01(+0.01%) |
Sep 09, 2014 | 73.95 | 73.96 | 73.91 | 73.91 | 579,141 | -0.04(-0.06%) |
Sep 08, 2014 | 74.00 | 74.01 | 73.95 | 73.95 | 609,346 | -0.04(-0.06%) |
Sep 05, 2014 | 74.00 | 74.01 | 73.99 | 74.00 | 482,177 | +0.03(+0.04%) |
Sep 04, 2014 | 73.97 | 74.00 | 73.94 | 73.97 | 1,945,525 | -0.01(-0.01%) |
Sep 03, 2014 | 73.96 | 73.99 | 73.95 | 73.98 | 846,936 | +0.02(+0.02%) |
Sep 02, 2014 | 74.00 | 74.00 | 73.96 | 73.96 | 15,446,456 | -0.06(-0.08%) |
Aug 29, 2014 | 73.99 | 74.02 | 74.02 | 74.02 | 589,384 | +0.04(+0.05%) |
Aug 28, 2014 | 73.96 | 74.00 | 73.96 | 73.99 | 524,735 | +0.02(+0.02%) |
Aug 27, 2014 | 73.96 | 73.97 | 73.96 | 73.97 | 540,869 | +0.02(+0.02%) |
Aug 26, 2014 | 73.95 | 73.96 | 73.94 | 73.95 | 425,279 | +0.03(+0.04%) |
Aug 25, 2014 | 73.94 | 73.95 | 73.93 | 73.93 | 1,309,913 | -0.03(-0.04%) |
Aug 22, 2014 | 73.95 | 73.98 | 73.94 | 73.95 | 867,088 | -0.02(-0.02%) |
Aug 21, 2014 | 73.96 | 74.01 | 73.96 | 73.97 | 823,264 | +0.00(+0.00%) |
Aug 20, 2014 | 74.02 | 74.02 | 73.96 | 73.97 | 763,767 | -0.07(-0.09%) |
Aug 19, 2014 | 74.05 | 74.05 | 74.02 | 74.04 | 1,196,599 | +0.00(+0.00%) |
Aug 18, 2014 | 74.00 | 74.03 | 74.00 | 74.04 | 824,723 | +0.00(+0.00%) |
Aug 15, 2014 | 74.01 | 74.09 | 74.01 | 74.04 | 1,041,397 | +0.00(+0.00%) |
Aug 14, 2014 | 74.00 | 74.06 | 74.00 | 74.04 | 1,115,223 | +0.02(+0.02%) |
Aug 13, 2014 | 74.04 | 74.04 | 74.01 | 74.02 | 809,754 | +0.04(+0.05%) |
Aug 12, 2014 | 74.00 | 74.01 | 73.98 | 73.99 | 1,813,873 | +0.00(+0.00%) |
Aug 11, 2014 | 74.01 | 74.01 | 73.99 | 73.99 | 1,445,391 | +0.00(+0.00%) |
Aug 08, 2014 | 74.02 | 74.04 | 74.00 | 73.99 | 571,846 | -0.04(-0.06%) |
Aug 07, 2014 | 74.01 | 74.03 | 73.97 | 74.03 | 1,290,540 | +0.03(+0.05%) |
Aug 06, 2014 | 73.99 | 74.01 | 73.98 | 74.00 | 1,085,572 | +0.02(+0.02%) |
Aug 05, 2014 | 73.95 | 74.00 | 73.95 | 73.98 | 1,461,050 | +0.00(+0.00%) |
Aug 04, 2014 | 73.97 | 73.99 | 73.96 | 73.98 | 1,622,013 | +0.00(+0.00%) |
Aug 01, 2014 | 73.91 | 73.99 | 73.91 | 73.98 | 22,659,366 | +0.09(+0.13%) |
Jul 31, 2014 | 73.85 | 73.89 | 73.83 | 73.89 | 1,653,371 | +0.03(+0.05%) |
Jul 30, 2014 | 73.85 | 73.85 | 73.81 | 73.85 | 1,269,247 | -0.03(-0.05%) |
Jul 29, 2014 | 73.88 | 73.89 | 73.87 | 73.89 | 291,774 | +0.02(+0.02%) |
Jul 28, 2014 | 73.88 | 73.89 | 73.87 | 73.87 | 2,614,442 | -0.03(-0.05%) |
Jul 25, 2014 | 73.90 | 73.91 | 73.89 | 73.90 | 2,657,478 | +0.01(+0.01%) |
Jul 24, 2014 | 73.89 | 73.90 | 73.88 | 73.89 | 252,890 | -0.03(-0.04%) |
Jul 23, 2014 | 73.93 | 73.93 | 73.91 | 73.92 | 546,961 | +0.03(+0.04%) |
Jul 22, 2014 | 73.89 | 73.91 | 73.89 | 73.89 | 2,807,805 | +0.00(+0.00%) |
Jul 21, 2014 | 73.93 | 73.93 | 73.89 | 73.89 | 2,806,954 | +0.01(+0.01%) |
Jul 18, 2014 | 73.91 | 73.93 | 73.89 | 73.89 | 2,648,480 | -0.06(-0.08%) |
Jul 17, 2014 | 73.91 | 73.95 | 73.89 | 73.95 | 2,753,515 | +0.06(+0.08%) |
Jul 16, 2014 | 73.90 | 73.91 | 73.88 | 73.89 | 487,799 | -0.01(-0.01%) |
Jul 15, 2014 | 73.91 | 73.95 | 73.89 | 73.89 | 498,078 | -0.03(-0.05%) |
Jul 14, 2014 | 73.91 | 73.94 | 73.91 | 73.93 | 769,233 | -0.01(-0.01%) |
Jul 11, 2014 | 73.95 | 73.96 | 73.93 | 73.94 | 2,989,069 | +0.02(+0.02%) |
Jul 10, 2014 | 73.91 | 73.95 | 73.91 | 73.92 | 532,819 | +0.03(+0.05%) |
Jul 09, 2014 | 73.86 | 73.90 | 73.82 | 73.89 | 435,456 | +0.01(+0.01%) |
Jul 08, 2014 | 73.87 | 73.89 | 73.85 | 73.88 | 717,598 | +0.02(+0.02%) |
Jul 07, 2014 | 73.83 | 73.86 | 73.83 | 73.86 | 578,579 | -0.02(-0.02%) |
Jul 03, 2014 | 73.86 | 73.88 | 73.88 | 73.88 | 563,163 | -0.01(-0.01%) |
Jul 02, 2014 | 73.88 | 73.91 | 73.88 | 73.89 | 679,418 | -0.03(-0.04%) |