Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 73.32 | 73.36 | 72.00 | 72.24 | 1,477,691 | -0.97(-1.32%) |
Sep 29, 2014 | 72.88 | 73.34 | 72.65 | 73.21 | 735,707 | -0.20(-0.28%) |
Sep 26, 2014 | 73.44 | 73.60 | 72.95 | 73.41 | 1,077,371 | -0.07(-0.09%) |
Sep 25, 2014 | 74.46 | 74.46 | 73.44 | 73.48 | 1,065,550 | -1.11(-1.49%) |
Sep 24, 2014 | 74.15 | 74.74 | 73.78 | 74.59 | 1,339,005 | +0.18(+0.24%) |
Sep 23, 2014 | 74.33 | 74.75 | 73.98 | 74.42 | 1,301,852 | -0.14(-0.19%) |
Sep 22, 2014 | 75.64 | 75.87 | 74.33 | 74.55 | 1,261,123 | -1.32(-1.74%) |
Sep 19, 2014 | 76.38 | 77.62 | 75.51 | 75.87 | 3,219,758 | -0.17(-0.22%) |
Sep 18, 2014 | 75.18 | 76.12 | 74.97 | 76.04 | 2,541,716 | +0.97(+1.29%) |
Sep 17, 2014 | 74.70 | 75.43 | 74.70 | 75.07 | 1,176,267 | +0.30(+0.40%) |
Sep 16, 2014 | 74.67 | 75.04 | 74.21 | 74.77 | 908,210 | +0.10(+0.13%) |
Sep 15, 2014 | 74.63 | 74.83 | 74.33 | 74.68 | 877,619 | -0.09(-0.12%) |
Sep 12, 2014 | 74.83 | 74.95 | 74.28 | 74.77 | 944,555 | -0.19(-0.25%) |
Sep 11, 2014 | 74.51 | 75.12 | 74.42 | 74.95 | 1,312,259 | +0.07(+0.09%) |
Sep 10, 2014 | 74.54 | 75.03 | 74.31 | 74.89 | 958,965 | +0.27(+0.36%) |
Sep 09, 2014 | 74.59 | 75.12 | 74.51 | 74.62 | 802,479 | -0.06(-0.08%) |
Sep 08, 2014 | 74.61 | 75.23 | 74.51 | 74.68 | 903,120 | -0.12(-0.16%) |
Sep 05, 2014 | 74.18 | 74.83 | 73.59 | 74.80 | 988,152 | +0.52(+0.70%) |
Sep 04, 2014 | 74.34 | 74.97 | 74.14 | 74.28 | 811,816 | -0.04(-0.05%) |
Sep 03, 2014 | 74.63 | 74.82 | 74.17 | 74.32 | 737,476 | -0.20(-0.27%) |
Sep 02, 2014 | 74.27 | 74.72 | 74.22 | 74.52 | 1,803,757 | +0.07(+0.10%) |
Aug 29, 2014 | 74.09 | 74.45 | 74.45 | 74.45 | 1,154,694 | +0.59(+0.79%) |
Aug 28, 2014 | 73.57 | 73.97 | 73.05 | 73.86 | 464,393 | +0.05(+0.07%) |
Aug 27, 2014 | 73.99 | 74.13 | 73.64 | 73.81 | 700,806 | -0.18(-0.24%) |
Aug 26, 2014 | 74.19 | 74.45 | 73.94 | 73.99 | 569,693 | -0.18(-0.24%) |
Aug 25, 2014 | 74.27 | 74.44 | 74.00 | 74.17 | 660,347 | +0.16(+0.22%) |
Aug 22, 2014 | 74.19 | 74.43 | 73.92 | 74.01 | 770,525 | -0.49(-0.66%) |
Aug 21, 2014 | 74.55 | 74.78 | 74.03 | 74.50 | 831,793 | +0.02(+0.02%) |
Aug 20, 2014 | 74.12 | 74.72 | 74.12 | 74.48 | 1,127,427 | +0.37(+0.51%) |
Aug 19, 2014 | 73.74 | 74.46 | 73.58 | 74.11 | 1,495,258 | +0.55(+0.74%) |
Aug 18, 2014 | 73.39 | 74.04 | 73.32 | 73.56 | 1,173,199 | +0.51(+0.70%) |
Aug 15, 2014 | 73.54 | 73.54 | 72.49 | 73.05 | 1,025,045 | -0.21(-0.29%) |
Aug 14, 2014 | 72.78 | 73.33 | 72.67 | 73.26 | 873,208 | +0.55(+0.75%) |
Aug 13, 2014 | 72.57 | 72.90 | 72.34 | 72.71 | 702,103 | +0.68(+0.95%) |
Aug 12, 2014 | 71.95 | 72.53 | 71.89 | 72.03 | 867,436 | -0.12(-0.17%) |
Aug 11, 2014 | 72.06 | 72.63 | 71.92 | 72.15 | 985,195 | +0.37(+0.51%) |
Aug 08, 2014 | 70.79 | 71.79 | 70.55 | 71.79 | 996,892 | +1.11(+1.58%) |
Aug 07, 2014 | 70.92 | 71.28 | 70.44 | 70.67 | 955,747 | +0.16(+0.23%) |
Aug 06, 2014 | 70.31 | 70.89 | 69.98 | 70.51 | 1,613,216 | -0.20(-0.29%) |
Aug 05, 2014 | 71.21 | 71.75 | 70.31 | 70.71 | 1,558,768 | -0.85(-1.18%) |
Aug 04, 2014 | 71.35 | 71.67 | 70.70 | 71.56 | 1,345,689 | +0.41(+0.57%) |
Aug 01, 2014 | 70.76 | 71.55 | 70.49 | 71.15 | 1,622,214 | +0.00(+0.00%) |
Jul 31, 2014 | 72.39 | 72.39 | 71.12 | 71.15 | 1,573,386 | -1.57(-2.16%) |
Jul 30, 2014 | 72.83 | 72.99 | 72.06 | 72.72 | 1,451,313 | +0.02(+0.03%) |
Jul 29, 2014 | 73.63 | 73.95 | 72.58 | 72.70 | 2,065,615 | -1.07(-1.45%) |
Jul 28, 2014 | 73.84 | 74.24 | 73.46 | 73.76 | 1,715,200 | -0.09(-0.12%) |
Jul 25, 2014 | 70.92 | 74.02 | 70.79 | 73.85 | 4,344,686 | +4.68(+6.76%) |
Jul 24, 2014 | 70.09 | 70.43 | 69.09 | 69.18 | 1,872,837 | -1.10(-1.56%) |
Jul 23, 2014 | 70.22 | 70.71 | 69.88 | 70.27 | 1,132,792 | +0.03(+0.05%) |
Jul 22, 2014 | 70.20 | 70.42 | 70.11 | 70.24 | 916,373 | +0.41(+0.59%) |
Jul 21, 2014 | 69.19 | 69.99 | 69.02 | 69.83 | 839,502 | +0.51(+0.74%) |
Jul 18, 2014 | 69.44 | 69.59 | 69.11 | 69.31 | 1,542,311 | +0.15(+0.21%) |
Jul 17, 2014 | 69.75 | 69.96 | 69.09 | 69.17 | 1,475,051 | -1.02(-1.45%) |
Jul 16, 2014 | 70.00 | 70.39 | 69.73 | 70.18 | 1,294,565 | +0.50(+0.71%) |
Jul 15, 2014 | 70.29 | 70.29 | 69.48 | 69.69 | 1,426,765 | -0.60(-0.86%) |
Jul 14, 2014 | 70.45 | 70.60 | 70.15 | 70.29 | 1,216,200 | +0.41(+0.58%) |
Jul 11, 2014 | 69.99 | 70.23 | 69.68 | 69.88 | 1,020,300 | -0.16(-0.23%) |
Jul 10, 2014 | 70.05 | 70.36 | 69.82 | 70.05 | 1,330,817 | -0.84(-1.18%) |
Jul 09, 2014 | 70.99 | 71.27 | 70.67 | 70.88 | 628,619 | +0.05(+0.07%) |
Jul 08, 2014 | 71.32 | 71.56 | 70.54 | 70.84 | 986,686 | -0.87(-1.21%) |
Jul 07, 2014 | 72.04 | 72.04 | 71.44 | 71.71 | 1,550,199 | -0.42(-0.59%) |
Jul 03, 2014 | 71.75 | 72.13 | 72.13 | 72.13 | 752,425 | +0.66(+0.92%) |
Jul 02, 2014 | 71.64 | 71.96 | 71.34 | 71.47 | 642,039 | -0.10(-0.14%) |