Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 79.09 | 79.47 | 77.89 | 78.33 | 15,794,604 | -0.78(-0.99%) |
Sep 29, 2014 | 79.17 | 79.97 | 78.33 | 79.11 | 10,969,262 | -0.64(-0.80%) |
Sep 26, 2014 | 80.13 | 80.21 | 78.56 | 79.75 | 14,763,970 | +0.77(+0.97%) |
Sep 25, 2014 | 80.15 | 81.37 | 78.30 | 78.98 | 20,924,466 | -1.01(-1.26%) |
Sep 24, 2014 | 78.18 | 80.06 | 78.01 | 79.99 | 20,083,410 | +2.44(+3.15%) |
Sep 23, 2014 | 77.05 | 78.15 | 76.93 | 77.55 | 14,542,970 | -0.06(-0.08%) |
Sep 22, 2014 | 78.00 | 79.15 | 76.98 | 77.61 | 16,740,855 | -0.36(-0.46%) |
Sep 19, 2014 | 79.28 | 79.39 | 77.64 | 77.97 | 30,222,546 | +0.02(+0.03%) |
Sep 18, 2014 | 76.99 | 78.36 | 76.60 | 77.95 | 22,214,782 | +1.54(+2.01%) |
Sep 17, 2014 | 76.94 | 77.71 | 75.00 | 76.41 | 25,077,218 | -0.68(-0.88%) |
Sep 16, 2014 | 73.47 | 77.24 | 73.02 | 77.08 | 20,283,544 | +2.77(+3.73%) |
Sep 15, 2014 | 74.98 | 75.13 | 73.09 | 74.31 | 24,681,900 | -1.96(-2.58%) |
Sep 12, 2014 | 78.12 | 78.66 | 75.71 | 76.28 | 21,546,778 | -2.01(-2.57%) |
Sep 11, 2014 | 79.47 | 79.83 | 77.85 | 78.28 | 14,229,603 | -1.35(-1.69%) |
Sep 10, 2014 | 78.14 | 79.64 | 77.82 | 79.63 | 15,286,494 | +1.71(+2.20%) |
Sep 09, 2014 | 78.66 | 78.72 | 76.76 | 77.92 | 19,139,074 | -0.47(-0.60%) |
Sep 08, 2014 | 77.22 | 78.62 | 77.07 | 78.39 | 16,209,780 | +0.86(+1.11%) |
Sep 05, 2014 | 78.29 | 78.36 | 71.77 | 77.53 | 49,031,384 | -1.10(-1.40%) |
Sep 04, 2014 | 80.80 | 80.93 | 78.20 | 78.63 | 18,704,388 | -1.89(-2.35%) |
Sep 03, 2014 | 80.94 | 81.41 | 79.72 | 80.52 | 19,562,700 | +0.05(+0.06%) |
Sep 02, 2014 | 79.59 | 80.57 | 79.18 | 80.47 | 20,759,564 | +1.32(+1.67%) |
Aug 29, 2014 | 79.40 | 79.14 | 79.14 | 79.14 | 15,381,714 | +0.04(+0.05%) |
Aug 28, 2014 | 78.73 | 79.55 | 78.54 | 79.11 | 14,006,313 | +0.07(+0.09%) |
Aug 27, 2014 | 78.40 | 80.03 | 77.82 | 79.03 | 21,973,130 | +0.84(+1.07%) |
Aug 26, 2014 | 79.51 | 80.00 | 77.38 | 78.20 | 25,542,202 | -0.87(-1.10%) |
Aug 25, 2014 | 77.34 | 79.12 | 77.34 | 79.06 | 27,009,760 | +2.57(+3.36%) |
Aug 22, 2014 | 75.80 | 77.38 | 75.50 | 76.50 | 18,018,382 | +1.24(+1.65%) |
Aug 21, 2014 | 74.32 | 75.25 | 74.22 | 75.25 | 13,313,380 | +1.09(+1.47%) |
Aug 20, 2014 | 74.10 | 75.47 | 74.03 | 74.16 | 17,112,276 | -0.36(-0.48%) |
Aug 19, 2014 | 74.63 | 74.79 | 73.09 | 74.52 | 22,155,786 | +0.41(+0.56%) |
Aug 18, 2014 | 73.91 | 74.69 | 73.64 | 74.11 | 20,054,350 | +0.91(+1.24%) |
Aug 15, 2014 | 72.42 | 73.21 | 71.39 | 73.21 | 26,792,088 | +2.30(+3.25%) |
Aug 14, 2014 | 69.59 | 70.91 | 69.34 | 70.90 | 16,774,622 | +1.75(+2.53%) |
Aug 13, 2014 | 68.80 | 69.62 | 68.68 | 69.15 | 17,711,306 | +0.46(+0.66%) |
Aug 12, 2014 | 68.21 | 68.71 | 68.07 | 68.70 | 14,389,464 | +0.32(+0.47%) |
Aug 11, 2014 | 68.53 | 68.66 | 68.08 | 68.37 | 11,665,716 | +0.35(+0.51%) |
Aug 08, 2014 | 67.58 | 68.09 | 66.83 | 68.03 | 13,358,281 | +0.29(+0.43%) |
Aug 07, 2014 | 68.84 | 68.91 | 67.45 | 67.73 | 11,974,311 | -0.54(-0.80%) |
Aug 06, 2014 | 67.33 | 68.45 | 67.03 | 68.28 | 14,972,072 | +0.38(+0.56%) |
Aug 05, 2014 | 67.88 | 68.49 | 67.40 | 67.89 | 13,922,639 | +0.07(+0.10%) |
Aug 04, 2014 | 67.70 | 68.35 | 67.34 | 67.83 | 14,914,018 | +0.50(+0.74%) |
Aug 01, 2014 | 66.96 | 68.14 | 66.73 | 67.33 | 16,298,890 | -0.04(-0.05%) |
Jul 31, 2014 | 68.43 | 68.70 | 67.14 | 67.36 | 18,183,614 | -1.65(-2.39%) |
Jul 30, 2014 | 69.39 | 69.42 | 68.84 | 69.01 | 14,626,149 | +0.59(+0.86%) |
Jul 29, 2014 | 67.77 | 68.57 | 67.40 | 68.42 | 19,020,144 | +1.13(+1.67%) |
Jul 28, 2014 | 66.30 | 67.50 | 66.17 | 67.30 | 19,120,306 | +1.19(+1.80%) |
Jul 25, 2014 | 66.72 | 66.75 | 65.27 | 66.11 | 17,758,510 | -0.52(-0.77%) |
Jul 24, 2014 | 67.37 | 68.41 | 66.14 | 66.62 | 31,992,866 | +0.15(+0.22%) |
Jul 23, 2014 | 66.30 | 66.76 | 65.70 | 66.47 | 23,052,898 | +0.74(+1.13%) |
Jul 22, 2014 | 65.72 | 66.15 | 65.18 | 65.73 | 16,702,627 | +0.35(+0.53%) |
Jul 21, 2014 | 66.08 | 66.95 | 65.35 | 65.39 | 18,760,840 | -0.24(-0.37%) |
Jul 18, 2014 | 63.08 | 66.04 | 62.77 | 65.63 | 17,995,032 | +3.03(+4.84%) |
Jul 17, 2014 | 63.58 | 64.88 | 62.36 | 62.60 | 20,294,386 | -1.42(-2.22%) |
Jul 16, 2014 | 65.78 | 65.79 | 63.15 | 64.02 | 19,366,500 | -1.47(-2.25%) |
Jul 15, 2014 | 66.25 | 66.74 | 64.89 | 65.49 | 18,691,244 | -0.63(-0.95%) |
Jul 14, 2014 | 65.58 | 66.42 | 65.37 | 66.11 | 14,541,851 | +0.82(+1.26%) |
Jul 11, 2014 | 65.41 | 66.21 | 64.94 | 65.29 | 15,316,548 | -0.15(-0.24%) |
Jul 10, 2014 | 64.15 | 65.67 | 63.51 | 65.44 | 12,912,748 | +0.19(+0.29%) |
Jul 09, 2014 | 64.20 | 65.46 | 64.16 | 65.25 | 14,109,493 | +1.16(+1.80%) |
Jul 08, 2014 | 63.90 | 64.40 | 63.30 | 64.10 | 15,910,469 | -0.07(-0.11%) |
Jul 07, 2014 | 64.80 | 65.19 | 64.01 | 64.17 | 15,575,753 | -0.51(-0.78%) |
Jul 03, 2014 | 64.53 | 64.68 | 64.68 | 64.68 | 12,402,596 | +0.59(+0.92%) |
Jul 02, 2014 | 62.95 | 64.66 | 62.82 | 64.09 | 18,915,032 | +1.33(+2.12%) |