Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 76.61 | 76.66 | 75.67 | 75.85 | 4,903,897 | -0.61(-0.80%) |
Sep 29, 2014 | 76.09 | 76.67 | 75.26 | 76.46 | 4,121,079 | -0.42(-0.55%) |
Sep 26, 2014 | 76.16 | 77.08 | 76.01 | 76.88 | 3,833,341 | +0.67(+0.87%) |
Sep 25, 2014 | 77.36 | 77.51 | 75.97 | 76.22 | 6,485,179 | -1.29(-1.67%) |
Sep 24, 2014 | 76.62 | 77.73 | 76.51 | 77.51 | 7,568,110 | +0.93(+1.21%) |
Sep 23, 2014 | 77.25 | 77.43 | 76.50 | 76.58 | 7,455,820 | -0.70(-0.90%) |
Sep 22, 2014 | 78.20 | 78.32 | 77.22 | 77.28 | 6,656,762 | -1.23(-1.57%) |
Sep 19, 2014 | 80.31 | 80.42 | 78.22 | 78.51 | 10,825,226 | -1.40(-1.75%) |
Sep 18, 2014 | 79.88 | 80.08 | 79.19 | 79.91 | 5,112,631 | +0.27(+0.34%) |
Sep 17, 2014 | 80.56 | 80.73 | 79.56 | 79.65 | 6,693,012 | -0.67(-0.83%) |
Sep 16, 2014 | 79.82 | 81.06 | 79.65 | 80.31 | 6,906,422 | +0.00(+0.00%) |
Sep 15, 2014 | 79.90 | 80.34 | 79.06 | 80.31 | 9,207,356 | -0.12(-0.15%) |
Sep 12, 2014 | 80.40 | 80.49 | 79.96 | 80.44 | 9,020,079 | -0.44(-0.54%) |
Sep 11, 2014 | 80.93 | 80.93 | 80.11 | 80.87 | 7,130,117 | -0.26(-0.32%) |
Sep 10, 2014 | 80.89 | 81.28 | 80.71 | 81.13 | 10,656,319 | -1.13(-1.37%) |
Sep 09, 2014 | 82.58 | 82.87 | 82.10 | 82.26 | 4,672,275 | -0.39(-0.47%) |
Sep 08, 2014 | 82.89 | 83.07 | 82.35 | 82.65 | 4,575,689 | -0.48(-0.58%) |
Sep 05, 2014 | 83.48 | 83.62 | 82.86 | 83.13 | 5,620,835 | -0.21(-0.26%) |
Sep 04, 2014 | 82.95 | 83.86 | 82.84 | 83.35 | 6,011,211 | +0.28(+0.33%) |
Sep 03, 2014 | 83.42 | 83.99 | 82.76 | 83.07 | 6,096,096 | -0.35(-0.42%) |
Sep 02, 2014 | 83.51 | 84.04 | 83.35 | 83.42 | 5,275,567 | -0.11(-0.14%) |
Aug 29, 2014 | 83.41 | 83.54 | 83.54 | 83.54 | 5,793,391 | +0.32(+0.39%) |
Aug 28, 2014 | 82.73 | 83.35 | 82.56 | 83.22 | 4,219,458 | +0.08(+0.09%) |
Aug 27, 2014 | 82.82 | 83.42 | 82.82 | 83.14 | 4,284,930 | +0.38(+0.45%) |
Aug 26, 2014 | 82.76 | 83.20 | 82.70 | 82.76 | 3,741,652 | +0.07(+0.08%) |
Aug 25, 2014 | 82.69 | 82.97 | 82.51 | 82.69 | 3,941,140 | +0.51(+0.62%) |
Aug 22, 2014 | 82.40 | 82.58 | 81.60 | 82.19 | 6,017,430 | -0.51(-0.61%) |
Aug 21, 2014 | 82.85 | 83.15 | 82.37 | 82.69 | 5,376,993 | +0.21(+0.25%) |
Aug 20, 2014 | 82.25 | 82.83 | 82.13 | 82.49 | 6,974,200 | +0.31(+0.37%) |
Aug 19, 2014 | 82.15 | 82.48 | 81.85 | 82.18 | 4,756,002 | +0.24(+0.30%) |
Aug 18, 2014 | 81.71 | 82.03 | 81.40 | 81.94 | 4,542,206 | +0.95(+1.17%) |
Aug 15, 2014 | 81.19 | 81.47 | 80.54 | 80.99 | 5,352,169 | +0.06(+0.08%) |
Aug 14, 2014 | 80.81 | 81.19 | 80.42 | 80.93 | 5,455,985 | +0.38(+0.48%) |
Aug 13, 2014 | 79.91 | 80.80 | 79.91 | 80.54 | 6,090,714 | +0.64(+0.80%) |
Aug 12, 2014 | 80.11 | 80.54 | 79.75 | 79.91 | 5,484,889 | -0.13(-0.16%) |
Aug 11, 2014 | 80.12 | 80.31 | 79.60 | 80.04 | 6,786,557 | +0.93(+1.18%) |
Aug 08, 2014 | 78.13 | 79.08 | 77.95 | 79.10 | 6,128,369 | +1.03(+1.31%) |
Aug 07, 2014 | 78.63 | 79.25 | 78.03 | 78.08 | 7,511,491 | +0.34(+0.44%) |
Aug 06, 2014 | 77.17 | 78.01 | 77.06 | 77.73 | 7,216,117 | -0.01(-0.01%) |
Aug 05, 2014 | 77.44 | 78.48 | 77.31 | 77.74 | 7,395,913 | -0.24(-0.30%) |
Aug 04, 2014 | 76.87 | 78.16 | 76.67 | 77.98 | 5,736,023 | +0.99(+1.28%) |
Aug 01, 2014 | 76.99 | 77.24 | 75.91 | 76.99 | 7,849,446 | -0.18(-0.23%) |
Jul 31, 2014 | 78.31 | 78.65 | 77.16 | 77.17 | 8,276,469 | -2.01(-2.54%) |
Jul 30, 2014 | 80.48 | 80.67 | 78.91 | 79.18 | 7,652,217 | -1.00(-1.25%) |
Jul 29, 2014 | 80.42 | 81.52 | 80.18 | 80.18 | 10,376,066 | +0.41(+0.52%) |
Jul 28, 2014 | 80.25 | 80.34 | 79.02 | 79.77 | 5,841,874 | -0.54(-0.67%) |
Jul 25, 2014 | 79.76 | 80.69 | 79.73 | 80.31 | 5,388,155 | -0.15(-0.18%) |
Jul 24, 2014 | 80.88 | 81.36 | 79.72 | 80.45 | 11,346,013 | -2.56(-3.08%) |
Jul 23, 2014 | 84.09 | 84.23 | 82.88 | 83.01 | 5,771,964 | -1.29(-1.53%) |
Jul 22, 2014 | 84.89 | 85.23 | 84.10 | 84.30 | 3,758,464 | -0.13(-0.15%) |
Jul 21, 2014 | 84.25 | 84.67 | 83.83 | 84.43 | 2,710,327 | +0.05(+0.05%) |
Jul 18, 2014 | 83.81 | 84.38 | 83.52 | 84.38 | 3,166,118 | +0.84(+1.01%) |
Jul 17, 2014 | 84.56 | 84.76 | 83.43 | 83.54 | 4,130,541 | -1.25(-1.47%) |
Jul 16, 2014 | 83.86 | 84.83 | 83.66 | 84.79 | 4,946,711 | +1.18(+1.41%) |
Jul 15, 2014 | 83.91 | 84.02 | 83.26 | 83.61 | 4,221,415 | -0.18(-0.22%) |
Jul 14, 2014 | 84.05 | 84.51 | 83.79 | 83.79 | 3,096,451 | +0.10(+0.12%) |
Jul 11, 2014 | 83.34 | 83.71 | 82.69 | 83.69 | 2,618,176 | +0.46(+0.55%) |
Jul 10, 2014 | 82.30 | 83.39 | 82.05 | 83.23 | 3,018,012 | -0.59(-0.71%) |
Jul 09, 2014 | 83.56 | 83.94 | 83.28 | 83.83 | 2,978,535 | +0.52(+0.62%) |
Jul 08, 2014 | 83.88 | 84.01 | 83.26 | 83.31 | 3,066,971 | -0.53(-0.64%) |
Jul 07, 2014 | 83.86 | 84.06 | 83.39 | 83.84 | 3,520,267 | -0.70(-0.83%) |
Jul 03, 2014 | 83.64 | 84.54 | 84.54 | 84.54 | 3,779,031 | +1.16(+1.39%) |
Jul 02, 2014 | 83.20 | 83.68 | 83.19 | 83.39 | 2,429,393 | +0.30(+0.36%) |