Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 70.56 | 71.74 | 70.50 | 71.26 | 5,908,875 | +0.69(+0.98%) |
Sep 29, 2014 | 70.13 | 70.60 | 69.99 | 70.57 | 3,506,171 | -0.10(-0.14%) |
Sep 26, 2014 | 70.26 | 70.80 | 69.98 | 70.67 | 3,335,913 | +0.69(+0.98%) |
Sep 25, 2014 | 71.02 | 71.02 | 69.97 | 69.98 | 4,565,732 | -1.12(-1.58%) |
Sep 24, 2014 | 70.44 | 71.20 | 70.42 | 71.10 | 4,035,042 | +0.55(+0.78%) |
Sep 23, 2014 | 71.07 | 71.36 | 70.50 | 70.55 | 5,016,370 | -0.59(-0.84%) |
Sep 22, 2014 | 71.89 | 71.95 | 71.05 | 71.15 | 4,061,983 | -0.94(-1.31%) |
Sep 19, 2014 | 72.53 | 72.78 | 72.10 | 72.09 | 5,381,781 | -0.14(-0.19%) |
Sep 18, 2014 | 72.19 | 72.48 | 72.12 | 72.23 | 3,224,520 | +0.17(+0.24%) |
Sep 17, 2014 | 71.60 | 72.41 | 71.52 | 72.05 | 5,235,728 | +1.04(+1.46%) |
Sep 16, 2014 | 71.11 | 71.34 | 70.61 | 71.02 | 3,848,180 | +0.25(+0.35%) |
Sep 15, 2014 | 71.07 | 71.07 | 70.43 | 70.77 | 3,167,433 | -0.31(-0.44%) |
Sep 12, 2014 | 71.12 | 71.34 | 70.89 | 71.08 | 3,656,740 | +0.08(+0.11%) |
Sep 11, 2014 | 70.25 | 71.26 | 70.25 | 71.00 | 2,881,206 | +0.23(+0.33%) |
Sep 10, 2014 | 70.73 | 70.90 | 70.50 | 70.77 | 2,444,981 | -0.07(-0.09%) |
Sep 09, 2014 | 71.24 | 71.29 | 70.68 | 70.84 | 3,611,636 | -0.51(-0.72%) |
Sep 08, 2014 | 71.53 | 71.73 | 71.15 | 71.35 | 2,978,560 | -0.32(-0.45%) |
Sep 05, 2014 | 71.37 | 71.71 | 71.11 | 71.67 | 2,972,773 | +0.28(+0.40%) |
Sep 04, 2014 | 71.02 | 71.82 | 71.01 | 71.39 | 4,624,960 | +0.36(+0.51%) |
Sep 03, 2014 | 71.10 | 71.39 | 70.89 | 71.02 | 2,713,389 | +0.01(+0.02%) |
Sep 02, 2014 | 70.78 | 71.26 | 70.68 | 71.01 | 4,521,783 | +0.45(+0.64%) |
Aug 29, 2014 | 70.87 | 70.56 | 70.56 | 70.56 | 3,226,519 | -0.08(-0.11%) |
Aug 28, 2014 | 70.31 | 70.71 | 70.28 | 70.64 | 2,684,714 | +0.04(+0.06%) |
Aug 27, 2014 | 70.60 | 70.83 | 70.31 | 70.60 | 3,712,390 | -0.03(-0.04%) |
Aug 26, 2014 | 70.99 | 71.02 | 70.60 | 70.63 | 2,832,179 | -0.35(-0.49%) |
Aug 25, 2014 | 71.25 | 71.26 | 70.84 | 70.97 | 2,462,937 | +0.09(+0.13%) |
Aug 22, 2014 | 71.27 | 71.40 | 70.71 | 70.88 | 3,544,603 | -0.46(-0.65%) |
Aug 21, 2014 | 71.67 | 71.89 | 71.26 | 71.34 | 3,326,313 | -0.28(-0.39%) |
Aug 20, 2014 | 71.15 | 71.83 | 71.15 | 71.63 | 3,627,437 | +0.38(+0.54%) |
Aug 19, 2014 | 71.06 | 71.45 | 70.90 | 71.24 | 3,641,751 | +0.47(+0.67%) |
Aug 18, 2014 | 70.54 | 70.89 | 70.44 | 70.77 | 4,018,419 | +0.56(+0.80%) |
Aug 15, 2014 | 70.15 | 70.34 | 69.64 | 70.21 | 6,723,120 | +0.57(+0.81%) |
Aug 14, 2014 | 69.80 | 69.82 | 69.39 | 69.65 | 3,140,024 | +0.09(+0.13%) |
Aug 13, 2014 | 69.51 | 69.82 | 69.40 | 69.56 | 4,070,372 | +0.15(+0.22%) |
Aug 12, 2014 | 69.16 | 69.65 | 69.11 | 69.41 | 3,273,676 | +0.24(+0.35%) |
Aug 11, 2014 | 69.41 | 69.52 | 69.11 | 69.16 | 4,127,115 | +0.09(+0.14%) |
Aug 08, 2014 | 68.65 | 69.11 | 68.30 | 69.07 | 4,793,178 | +0.64(+0.94%) |
Aug 07, 2014 | 68.98 | 69.40 | 68.34 | 68.43 | 5,249,157 | -0.49(-0.71%) |
Aug 06, 2014 | 69.05 | 69.11 | 68.56 | 68.92 | 5,607,925 | -0.56(-0.81%) |
Aug 05, 2014 | 69.73 | 70.19 | 69.21 | 69.48 | 4,129,843 | -0.48(-0.69%) |
Aug 04, 2014 | 70.01 | 70.27 | 69.40 | 69.96 | 3,713,000 | +0.11(+0.15%) |
Aug 01, 2014 | 69.60 | 70.11 | 69.20 | 69.86 | 4,647,188 | -0.04(-0.06%) |
Jul 31, 2014 | 70.86 | 71.17 | 69.85 | 69.90 | 5,023,907 | -1.63(-2.27%) |
Jul 30, 2014 | 71.45 | 71.82 | 70.69 | 71.53 | 5,485,351 | +0.35(+0.50%) |
Jul 29, 2014 | 71.69 | 71.81 | 71.17 | 71.17 | 12,374,878 | -2.74(-3.70%) |
Jul 28, 2014 | 74.45 | 74.47 | 73.43 | 73.91 | 3,501,792 | -0.66(-0.88%) |
Jul 25, 2014 | 74.70 | 75.05 | 74.47 | 74.56 | 1,656,574 | -0.37(-0.50%) |
Jul 24, 2014 | 75.02 | 75.27 | 74.77 | 74.94 | 1,770,234 | -0.18(-0.24%) |
Jul 23, 2014 | 75.25 | 75.44 | 75.06 | 75.12 | 1,580,444 | -0.10(-0.13%) |
Jul 22, 2014 | 75.07 | 75.62 | 75.02 | 75.22 | 2,044,084 | +0.30(+0.40%) |
Jul 21, 2014 | 74.55 | 75.21 | 74.44 | 74.92 | 2,454,158 | +0.17(+0.23%) |
Jul 18, 2014 | 74.15 | 74.74 | 74.04 | 74.74 | 2,699,822 | +0.84(+1.14%) |
Jul 17, 2014 | 74.86 | 75.04 | 73.81 | 73.90 | 3,948,271 | -1.35(-1.79%) |
Jul 16, 2014 | 75.20 | 75.66 | 75.05 | 75.25 | 3,206,187 | +0.17(+0.22%) |
Jul 15, 2014 | 74.49 | 75.14 | 74.32 | 75.08 | 3,058,301 | +0.60(+0.81%) |
Jul 14, 2014 | 74.08 | 74.67 | 74.04 | 74.48 | 2,854,295 | +0.66(+0.90%) |
Jul 11, 2014 | 73.51 | 74.08 | 73.47 | 73.81 | 2,165,680 | +0.32(+0.43%) |
Jul 10, 2014 | 73.55 | 73.76 | 73.39 | 73.50 | 2,218,554 | -0.64(-0.86%) |
Jul 09, 2014 | 74.35 | 74.38 | 73.81 | 74.14 | 1,651,171 | +0.06(+0.08%) |
Jul 08, 2014 | 74.24 | 74.24 | 73.48 | 74.08 | 3,193,750 | -0.24(-0.33%) |
Jul 07, 2014 | 74.83 | 74.84 | 74.12 | 74.33 | 2,361,652 | -0.46(-0.62%) |
Jul 03, 2014 | 74.67 | 74.79 | 74.79 | 74.79 | 1,762,940 | +0.24(+0.32%) |
Jul 02, 2014 | 73.94 | 74.56 | 73.94 | 74.55 | 3,021,188 | +0.50(+0.68%) |