Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 75.59 | 76.04 | 75.13 | 75.67 | 307,571 | -0.05(-0.07%) |
Sep 29, 2014 | 75.03 | 75.96 | 75.00 | 75.72 | 453,749 | -0.08(-0.10%) |
Sep 26, 2014 | 75.49 | 75.98 | 75.14 | 75.80 | 465,787 | +0.36(+0.48%) |
Sep 25, 2014 | 76.92 | 77.09 | 75.27 | 75.43 | 499,492 | -1.52(-1.98%) |
Sep 24, 2014 | 76.63 | 77.43 | 76.42 | 76.95 | 349,961 | +0.17(+0.22%) |
Sep 23, 2014 | 77.16 | 77.60 | 76.78 | 76.78 | 323,187 | -0.86(-1.11%) |
Sep 22, 2014 | 79.51 | 79.66 | 77.17 | 77.64 | 709,004 | -1.93(-2.43%) |
Sep 19, 2014 | 80.17 | 80.32 | 79.36 | 79.57 | 658,750 | -0.66(-0.82%) |
Sep 18, 2014 | 79.82 | 80.50 | 79.59 | 80.23 | 141,400 | +0.60(+0.75%) |
Sep 17, 2014 | 79.61 | 80.06 | 79.12 | 79.63 | 342,513 | -0.11(-0.14%) |
Sep 16, 2014 | 79.84 | 80.35 | 78.94 | 79.74 | 382,869 | -0.05(-0.06%) |
Sep 15, 2014 | 80.37 | 80.44 | 79.23 | 79.79 | 229,123 | -0.40(-0.51%) |
Sep 12, 2014 | 81.10 | 81.39 | 80.00 | 80.19 | 234,093 | -0.76(-0.93%) |
Sep 11, 2014 | 80.00 | 80.98 | 80.00 | 80.95 | 226,399 | +0.48(+0.60%) |
Sep 10, 2014 | 80.28 | 80.74 | 79.93 | 80.47 | 224,935 | +0.08(+0.10%) |
Sep 09, 2014 | 81.23 | 81.86 | 80.28 | 80.39 | 275,928 | -1.16(-1.42%) |
Sep 08, 2014 | 81.13 | 81.61 | 80.57 | 81.55 | 273,890 | +0.40(+0.49%) |
Sep 05, 2014 | 81.32 | 81.71 | 80.90 | 81.15 | 244,093 | -0.07(-0.09%) |
Sep 04, 2014 | 81.59 | 82.05 | 80.94 | 81.22 | 325,388 | -0.38(-0.47%) |
Sep 03, 2014 | 81.98 | 82.10 | 81.43 | 81.60 | 393,560 | -0.30(-0.37%) |
Sep 02, 2014 | 81.59 | 82.09 | 81.02 | 81.90 | 712,227 | +0.60(+0.74%) |
Aug 29, 2014 | 80.96 | 81.30 | 81.30 | 81.30 | 300,400 | +0.67(+0.83%) |
Aug 28, 2014 | 81.04 | 81.78 | 80.42 | 80.63 | 358,547 | -0.99(-1.21%) |
Aug 27, 2014 | 81.90 | 82.11 | 81.28 | 81.62 | 241,058 | +0.19(+0.23%) |
Aug 26, 2014 | 81.24 | 81.59 | 80.97 | 81.43 | 291,267 | +0.52(+0.64%) |
Aug 25, 2014 | 82.16 | 82.21 | 80.90 | 80.92 | 387,580 | -1.07(-1.31%) |
Aug 22, 2014 | 82.77 | 82.96 | 81.76 | 81.99 | 495,646 | -0.72(-0.86%) |
Aug 21, 2014 | 82.06 | 82.70 | 81.44 | 82.70 | 437,132 | +0.86(+1.06%) |
Aug 20, 2014 | 81.23 | 81.90 | 80.82 | 81.84 | 316,051 | +0.64(+0.79%) |
Aug 19, 2014 | 81.17 | 81.27 | 80.38 | 81.20 | 346,617 | +0.08(+0.10%) |
Aug 18, 2014 | 80.20 | 81.17 | 79.96 | 81.12 | 335,085 | +1.33(+1.67%) |
Aug 15, 2014 | 80.01 | 80.37 | 79.20 | 79.79 | 353,864 | +0.01(+0.01%) |
Aug 14, 2014 | 79.44 | 79.82 | 79.27 | 79.78 | 360,582 | +0.27(+0.34%) |
Aug 13, 2014 | 79.49 | 79.89 | 79.44 | 79.51 | 220,418 | +0.39(+0.49%) |
Aug 12, 2014 | 78.84 | 79.46 | 78.84 | 79.12 | 369,646 | +0.03(+0.04%) |
Aug 11, 2014 | 79.49 | 79.59 | 78.98 | 79.09 | 453,450 | -0.28(-0.35%) |
Aug 08, 2014 | 79.14 | 79.56 | 78.78 | 79.37 | 484,809 | +0.52(+0.66%) |
Aug 07, 2014 | 78.99 | 79.40 | 78.55 | 78.85 | 841,338 | +0.19(+0.24%) |
Aug 06, 2014 | 77.47 | 78.96 | 76.60 | 78.66 | 634,241 | +0.70(+0.90%) |
Aug 05, 2014 | 77.04 | 78.14 | 76.71 | 77.96 | 606,131 | +1.37(+1.79%) |
Aug 04, 2014 | 76.03 | 76.69 | 75.34 | 76.59 | 531,116 | +0.59(+0.78%) |
Aug 01, 2014 | 76.65 | 77.34 | 75.62 | 76.00 | 515,799 | -0.94(-1.22%) |
Jul 31, 2014 | 77.63 | 78.03 | 76.76 | 76.94 | 583,626 | -1.35(-1.72%) |
Jul 30, 2014 | 77.76 | 78.89 | 77.76 | 78.29 | 487,462 | +0.69(+0.89%) |
Jul 29, 2014 | 77.45 | 78.25 | 77.10 | 77.60 | 412,839 | +0.21(+0.27%) |
Jul 28, 2014 | 77.09 | 77.81 | 76.97 | 77.39 | 471,404 | +0.12(+0.16%) |
Jul 25, 2014 | 77.30 | 77.67 | 76.64 | 77.27 | 377,616 | +0.05(+0.06%) |
Jul 24, 2014 | 76.02 | 77.45 | 76.02 | 77.22 | 345,368 | +0.45(+0.59%) |
Jul 23, 2014 | 76.57 | 77.23 | 76.14 | 76.77 | 441,364 | +0.52(+0.68%) |
Jul 22, 2014 | 75.38 | 76.44 | 75.38 | 76.25 | 349,278 | +1.02(+1.36%) |
Jul 21, 2014 | 75.06 | 75.58 | 74.78 | 75.23 | 477,257 | -0.04(-0.05%) |
Jul 18, 2014 | 74.63 | 75.31 | 74.50 | 75.27 | 283,756 | +0.56(+0.75%) |
Jul 17, 2014 | 75.18 | 75.70 | 74.67 | 74.71 | 363,164 | -0.83(-1.10%) |
Jul 16, 2014 | 75.65 | 76.38 | 75.22 | 75.54 | 455,869 | +0.24(+0.32%) |
Jul 15, 2014 | 74.63 | 75.73 | 74.63 | 75.30 | 298,928 | +0.34(+0.45%) |
Jul 14, 2014 | 74.49 | 75.22 | 74.35 | 74.96 | 265,626 | +0.78(+1.05%) |
Jul 11, 2014 | 74.58 | 74.86 | 74.13 | 74.18 | 276,636 | -0.56(-0.75%) |
Jul 10, 2014 | 74.36 | 75.23 | 73.67 | 74.74 | 507,315 | -0.84(-1.11%) |
Jul 09, 2014 | 75.79 | 76.20 | 75.35 | 75.58 | 427,557 | -0.14(-0.18%) |
Jul 08, 2014 | 76.34 | 76.60 | 75.15 | 75.72 | 420,757 | -0.94(-1.23%) |
Jul 07, 2014 | 77.77 | 77.77 | 76.57 | 76.66 | 302,506 | -1.09(-1.40%) |
Jul 03, 2014 | 76.67 | 77.75 | 77.75 | 77.75 | 269,600 | +1.17(+1.53%) |
Jul 02, 2014 | 77.19 | 77.50 | 76.48 | 76.58 | 301,830 | -0.61(-0.79%) |