Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 74.14 | 74.29 | 72.84 | 73.11 | 8,500,974 | -0.91(-1.23%) |
Sep 29, 2014 | 73.62 | 74.25 | 73.28 | 74.02 | 4,886,729 | +0.03(+0.04%) |
Sep 26, 2014 | 73.55 | 74.12 | 73.16 | 73.99 | 5,736,773 | +0.75(+1.02%) |
Sep 25, 2014 | 73.96 | 74.12 | 72.96 | 73.24 | 6,238,700 | -0.89(-1.20%) |
Sep 24, 2014 | 73.07 | 74.21 | 72.80 | 74.14 | 8,008,072 | +1.22(+1.67%) |
Sep 23, 2014 | 73.15 | 73.50 | 72.88 | 72.92 | 7,942,448 | -0.32(-0.44%) |
Sep 22, 2014 | 73.31 | 73.66 | 73.07 | 73.23 | 6,536,173 | -0.36(-0.49%) |
Sep 19, 2014 | 74.00 | 74.72 | 73.48 | 73.59 | 15,682,756 | +0.20(+0.27%) |
Sep 18, 2014 | 73.19 | 73.67 | 72.68 | 73.39 | 7,563,169 | +0.69(+0.95%) |
Sep 17, 2014 | 72.23 | 72.96 | 71.68 | 72.70 | 8,869,462 | +0.76(+1.05%) |
Sep 16, 2014 | 71.15 | 72.32 | 70.56 | 71.94 | 6,330,448 | +0.71(+1.00%) |
Sep 15, 2014 | 71.07 | 71.36 | 70.61 | 71.23 | 4,937,431 | +0.43(+0.61%) |
Sep 12, 2014 | 71.23 | 71.33 | 70.50 | 70.80 | 5,763,894 | -0.30(-0.43%) |
Sep 11, 2014 | 70.99 | 71.27 | 70.63 | 71.11 | 5,695,232 | -0.02(-0.03%) |
Sep 10, 2014 | 70.66 | 71.25 | 70.40 | 71.13 | 7,836,478 | +0.25(+0.36%) |
Sep 09, 2014 | 71.90 | 71.99 | 70.75 | 70.88 | 10,168,198 | -1.51(-2.08%) |
Sep 08, 2014 | 72.83 | 73.15 | 72.18 | 72.38 | 6,132,941 | -0.63(-0.86%) |
Sep 05, 2014 | 71.46 | 72.97 | 71.27 | 73.01 | 9,722,021 | +1.34(+1.87%) |
Sep 04, 2014 | 70.93 | 72.33 | 70.93 | 71.67 | 10,605,896 | +0.74(+1.04%) |
Sep 03, 2014 | 72.64 | 72.76 | 70.92 | 70.93 | 19,338,890 | -1.71(-2.36%) |
Sep 02, 2014 | 74.15 | 74.37 | 71.61 | 72.64 | 26,038,966 | -1.50(-2.02%) |
Aug 29, 2014 | 73.54 | 74.14 | 74.14 | 74.14 | 9,675,236 | +0.79(+1.07%) |
Aug 28, 2014 | 72.48 | 73.53 | 72.37 | 73.36 | 9,553,670 | +0.51(+0.70%) |
Aug 27, 2014 | 72.70 | 72.92 | 72.45 | 72.85 | 5,448,143 | +0.19(+0.26%) |
Aug 26, 2014 | 72.14 | 72.82 | 72.14 | 72.66 | 6,806,109 | +0.34(+0.47%) |
Aug 25, 2014 | 72.36 | 72.81 | 72.28 | 72.32 | 9,236,458 | +0.13(+0.19%) |
Aug 22, 2014 | 71.95 | 72.42 | 71.90 | 72.18 | 8,751,986 | -0.10(-0.13%) |
Aug 21, 2014 | 71.91 | 72.80 | 71.90 | 72.28 | 10,487,077 | +0.32(+0.44%) |
Aug 20, 2014 | 69.92 | 72.22 | 69.85 | 71.96 | 16,892,752 | +2.00(+2.86%) |
Aug 19, 2014 | 68.91 | 70.57 | 68.84 | 69.96 | 23,005,496 | +3.68(+5.55%) |
Aug 18, 2014 | 66.78 | 66.90 | 66.16 | 66.28 | 11,952,778 | -0.08(-0.12%) |
Aug 15, 2014 | 66.64 | 66.68 | 65.73 | 66.36 | 6,789,063 | -0.13(-0.20%) |
Aug 14, 2014 | 65.89 | 66.58 | 65.63 | 66.50 | 6,208,280 | +0.59(+0.89%) |
Aug 13, 2014 | 65.80 | 66.12 | 65.67 | 65.91 | 5,673,209 | +0.16(+0.24%) |
Aug 12, 2014 | 65.62 | 65.89 | 65.56 | 65.75 | 4,612,024 | +0.03(+0.05%) |
Aug 11, 2014 | 65.51 | 65.87 | 65.42 | 65.72 | 4,983,827 | +0.36(+0.55%) |
Aug 08, 2014 | 64.29 | 65.32 | 64.14 | 65.36 | 9,113,417 | +1.55(+2.44%) |
Aug 07, 2014 | 64.03 | 64.29 | 63.67 | 63.81 | 5,102,219 | -0.04(-0.06%) |
Aug 06, 2014 | 63.39 | 64.25 | 63.32 | 63.85 | 5,332,144 | +0.39(+0.61%) |
Aug 05, 2014 | 63.26 | 64.12 | 63.26 | 63.46 | 7,434,078 | +0.00(+0.00%) |
Aug 04, 2014 | 63.20 | 63.64 | 63.17 | 63.46 | 8,797,671 | +0.22(+0.35%) |
Aug 01, 2014 | 63.88 | 64.29 | 63.23 | 63.24 | 10,982,177 | -0.87(-1.36%) |
Jul 31, 2014 | 64.30 | 64.69 | 64.11 | 64.11 | 7,245,794 | -0.72(-1.11%) |
Jul 30, 2014 | 64.63 | 64.90 | 64.29 | 64.83 | 7,324,284 | +0.62(+0.96%) |
Jul 29, 2014 | 64.40 | 64.87 | 64.14 | 64.22 | 5,721,049 | -0.07(-0.11%) |
Jul 28, 2014 | 64.39 | 64.50 | 63.98 | 64.29 | 4,340,110 | +0.03(+0.05%) |
Jul 25, 2014 | 64.31 | 64.47 | 64.14 | 64.25 | 5,902,732 | -0.13(-0.21%) |
Jul 24, 2014 | 64.38 | 64.66 | 64.14 | 64.39 | 5,497,769 | +0.14(+0.22%) |
Jul 23, 2014 | 63.80 | 64.30 | 63.60 | 64.25 | 4,570,411 | +0.38(+0.60%) |
Jul 22, 2014 | 63.72 | 64.03 | 63.60 | 63.87 | 7,990,250 | +0.66(+1.04%) |
Jul 21, 2014 | 63.45 | 63.46 | 63.06 | 63.21 | 5,186,352 | -0.29(-0.46%) |
Jul 18, 2014 | 63.28 | 63.66 | 63.00 | 63.50 | 6,713,015 | +0.42(+0.67%) |
Jul 17, 2014 | 63.00 | 63.34 | 62.83 | 63.08 | 9,705,415 | -0.09(-0.14%) |
Jul 16, 2014 | 63.47 | 63.63 | 62.95 | 63.17 | 11,391,891 | -0.16(-0.25%) |
Jul 15, 2014 | 63.04 | 63.49 | 62.98 | 63.33 | 7,631,876 | +0.32(+0.50%) |
Jul 14, 2014 | 63.37 | 63.49 | 62.80 | 63.01 | 9,653,555 | -0.12(-0.19%) |
Jul 11, 2014 | 63.11 | 63.36 | 62.81 | 63.13 | 5,985,610 | +0.17(+0.26%) |
Jul 10, 2014 | 62.68 | 63.10 | 61.81 | 62.96 | 14,541,368 | -1.05(-1.65%) |
Jul 09, 2014 | 64.32 | 64.41 | 63.58 | 64.02 | 8,764,961 | -0.02(-0.04%) |
Jul 08, 2014 | 64.56 | 64.65 | 63.87 | 64.04 | 9,088,951 | -0.52(-0.81%) |
Jul 07, 2014 | 64.81 | 65.10 | 64.34 | 64.56 | 7,656,034 | -0.50(-0.77%) |
Jul 03, 2014 | 65.08 | 65.06 | 65.06 | 65.06 | 3,485,617 | +0.06(+0.09%) |
Jul 02, 2014 | 64.90 | 65.17 | 64.72 | 65.01 | 5,278,504 | +0.13(+0.20%) |