Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 75.33 | 75.43 | 73.85 | 74.22 | 12,820,524 | -1.10(-1.47%) |
Sep 29, 2014 | 73.79 | 76.17 | 73.57 | 75.32 | 21,062,666 | +1.19(+1.61%) |
Sep 26, 2014 | 73.63 | 74.28 | 73.60 | 74.13 | 4,423,072 | +0.42(+0.57%) |
Sep 25, 2014 | 74.32 | 74.61 | 73.63 | 73.71 | 5,848,622 | -0.66(-0.88%) |
Sep 24, 2014 | 73.35 | 74.62 | 73.32 | 74.37 | 9,966,625 | +1.17(+1.59%) |
Sep 23, 2014 | 73.35 | 73.70 | 73.15 | 73.20 | 6,014,247 | -0.33(-0.45%) |
Sep 22, 2014 | 73.68 | 73.95 | 73.45 | 73.53 | 6,228,052 | -0.34(-0.46%) |
Sep 19, 2014 | 73.55 | 74.31 | 73.43 | 73.87 | 11,551,769 | +0.69(+0.94%) |
Sep 18, 2014 | 73.14 | 73.51 | 73.01 | 73.18 | 7,017,974 | -0.04(-0.05%) |
Sep 17, 2014 | 73.34 | 73.45 | 72.94 | 73.22 | 7,341,807 | -0.17(-0.23%) |
Sep 16, 2014 | 73.01 | 73.67 | 73.00 | 73.39 | 7,444,710 | +0.22(+0.30%) |
Sep 15, 2014 | 73.01 | 73.52 | 73.00 | 73.17 | 7,989,811 | +0.10(+0.14%) |
Sep 12, 2014 | 72.76 | 73.46 | 72.66 | 73.07 | 10,261,577 | +0.30(+0.41%) |
Sep 11, 2014 | 72.76 | 73.03 | 72.35 | 72.77 | 7,618,409 | -0.03(-0.04%) |
Sep 10, 2014 | 71.11 | 72.85 | 70.87 | 72.80 | 15,368,580 | +1.50(+2.10%) |
Sep 09, 2014 | 72.49 | 72.57 | 71.21 | 71.31 | 12,511,446 | -1.10(-1.52%) |
Sep 08, 2014 | 72.65 | 72.66 | 72.18 | 72.41 | 6,719,964 | -0.45(-0.61%) |
Sep 05, 2014 | 72.88 | 72.90 | 72.65 | 72.86 | 5,123,752 | +0.05(+0.06%) |
Sep 04, 2014 | 72.82 | 72.98 | 72.65 | 72.81 | 6,194,948 | -0.10(-0.14%) |
Sep 03, 2014 | 73.01 | 73.19 | 72.83 | 72.91 | 6,214,814 | +0.27(+0.37%) |
Sep 02, 2014 | 72.99 | 73.35 | 72.56 | 72.65 | 8,604,919 | -0.72(-0.98%) |
Aug 29, 2014 | 73.74 | 73.37 | 73.37 | 73.37 | 5,920,938 | -0.33(-0.45%) |
Aug 28, 2014 | 73.31 | 74.18 | 73.20 | 73.70 | 7,022,462 | +0.23(+0.32%) |
Aug 27, 2014 | 73.14 | 73.48 | 72.65 | 73.46 | 11,630,731 | +0.42(+0.57%) |
Aug 26, 2014 | 73.26 | 73.57 | 73.00 | 73.04 | 8,238,660 | -0.26(-0.35%) |
Aug 25, 2014 | 73.62 | 74.02 | 73.27 | 73.30 | 5,944,972 | -0.01(-0.01%) |
Aug 22, 2014 | 73.37 | 73.62 | 73.17 | 73.31 | 4,630,837 | -0.06(-0.08%) |
Aug 21, 2014 | 73.20 | 73.55 | 73.16 | 73.37 | 7,706,887 | +0.26(+0.36%) |
Aug 20, 2014 | 73.31 | 73.47 | 72.96 | 73.10 | 5,348,055 | -0.20(-0.28%) |
Aug 19, 2014 | 73.42 | 73.54 | 73.16 | 73.31 | 4,301,103 | +0.16(+0.21%) |
Aug 18, 2014 | 73.07 | 73.53 | 72.90 | 73.15 | 5,667,597 | +0.36(+0.49%) |
Aug 15, 2014 | 73.01 | 73.32 | 72.51 | 72.79 | 5,520,328 | +0.10(+0.14%) |
Aug 14, 2014 | 72.68 | 72.87 | 72.38 | 72.69 | 7,272,724 | -0.23(-0.32%) |
Aug 13, 2014 | 72.76 | 73.20 | 72.61 | 72.93 | 4,637,949 | +0.31(+0.43%) |
Aug 12, 2014 | 72.51 | 72.68 | 72.34 | 72.61 | 4,169,311 | +0.02(+0.03%) |
Aug 11, 2014 | 72.75 | 72.89 | 72.54 | 72.59 | 5,529,649 | -0.02(-0.02%) |
Aug 08, 2014 | 72.23 | 72.83 | 72.12 | 72.61 | 8,382,840 | +0.19(+0.26%) |
Aug 07, 2014 | 72.82 | 72.96 | 72.36 | 72.42 | 4,206,258 | -0.12(-0.17%) |
Aug 06, 2014 | 72.48 | 72.92 | 72.46 | 72.55 | 4,803,042 | +0.03(+0.04%) |
Aug 05, 2014 | 72.96 | 73.19 | 72.45 | 72.51 | 7,016,592 | -0.68(-0.93%) |
Aug 04, 2014 | 73.19 | 73.23 | 72.58 | 73.20 | 9,801,727 | +0.01(+0.01%) |
Aug 01, 2014 | 73.19 | 73.52 | 73.11 | 73.19 | 5,896,476 | -0.20(-0.27%) |
Jul 31, 2014 | 73.90 | 74.01 | 73.39 | 73.39 | 8,698,373 | -1.08(-1.45%) |
Jul 30, 2014 | 74.66 | 74.77 | 74.18 | 74.47 | 7,806,865 | +0.10(+0.14%) |
Jul 29, 2014 | 74.42 | 74.83 | 74.28 | 74.37 | 8,648,696 | +0.03(+0.04%) |
Jul 28, 2014 | 74.12 | 74.49 | 74.04 | 74.34 | 6,265,768 | +0.05(+0.06%) |
Jul 25, 2014 | 74.01 | 74.39 | 73.98 | 74.29 | 6,432,936 | +0.29(+0.39%) |
Jul 24, 2014 | 74.11 | 74.21 | 73.94 | 74.00 | 10,024,923 | +0.00(+0.00%) |
Jul 23, 2014 | 74.13 | 74.37 | 73.59 | 74.00 | 12,058,919 | -0.71(-0.96%) |
Jul 22, 2014 | 74.04 | 75.17 | 73.81 | 74.72 | 15,960,656 | -0.99(-1.31%) |
Jul 21, 2014 | 76.46 | 76.55 | 75.71 | 75.71 | 8,081,924 | -1.12(-1.45%) |
Jul 18, 2014 | 76.56 | 76.91 | 76.16 | 76.83 | 5,218,749 | +0.48(+0.63%) |
Jul 17, 2014 | 76.81 | 76.91 | 76.33 | 76.35 | 5,281,473 | -0.70(-0.91%) |
Jul 16, 2014 | 77.34 | 77.46 | 76.65 | 77.05 | 9,133,976 | -0.80(-1.03%) |
Jul 15, 2014 | 77.86 | 77.90 | 77.50 | 77.85 | 4,879,347 | -0.13(-0.17%) |
Jul 14, 2014 | 78.15 | 78.18 | 77.85 | 77.98 | 5,300,831 | +0.08(+0.10%) |
Jul 11, 2014 | 78.13 | 78.24 | 77.64 | 77.90 | 3,623,687 | -0.16(-0.21%) |
Jul 10, 2014 | 77.78 | 78.43 | 77.74 | 78.06 | 4,212,521 | -0.38(-0.48%) |
Jul 09, 2014 | 77.85 | 78.58 | 77.82 | 78.44 | 6,616,163 | +0.76(+0.98%) |
Jul 08, 2014 | 77.45 | 78.06 | 77.40 | 77.68 | 4,000,496 | -0.06(-0.08%) |
Jul 07, 2014 | 78.20 | 78.20 | 77.47 | 77.75 | 4,958,834 | -0.63(-0.80%) |
Jul 03, 2014 | 78.64 | 78.37 | 78.37 | 78.37 | 2,957,999 | +0.35(+0.45%) |
Jul 02, 2014 | 78.40 | 78.45 | 77.88 | 78.02 | 4,123,844 | -0.36(-0.47%) |