Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 74.98 | 74.98 | 74.71 | 74.76 | 24,997 | +0.05(+0.06%) |
Sep 29, 2014 | 74.96 | 74.96 | 74.62 | 74.71 | 1,125,425 | -0.07(-0.09%) |
Sep 26, 2014 | 76.79 | 76.79 | 74.53 | 74.77 | 41,739 | -0.27(-0.36%) |
Sep 25, 2014 | 74.95 | 75.07 | 74.95 | 75.04 | 9,383 | +0.11(+0.15%) |
Sep 24, 2014 | 74.99 | 75.04 | 74.83 | 74.93 | 12,043 | -0.06(-0.08%) |
Sep 23, 2014 | 74.97 | 74.99 | 74.93 | 74.99 | 20,437 | +0.01(+0.02%) |
Sep 22, 2014 | 74.94 | 75.03 | 74.85 | 74.97 | 73,854 | +0.17(+0.22%) |
Sep 19, 2014 | 74.67 | 74.80 | 74.61 | 74.80 | 11,136 | +0.26(+0.35%) |
Sep 18, 2014 | 74.52 | 74.56 | 74.51 | 74.54 | 8,607 | +0.00(+0.00%) |
Sep 17, 2014 | 74.76 | 74.83 | 74.54 | 74.54 | 7,232 | -0.16(-0.21%) |
Sep 16, 2014 | 74.69 | 74.85 | 74.69 | 74.70 | 11,398 | -0.11(-0.14%) |
Sep 15, 2014 | 74.76 | 74.88 | 74.59 | 74.80 | 26,163 | +0.17(+0.22%) |
Sep 12, 2014 | 74.62 | 74.75 | 74.62 | 74.64 | 26,518 | -0.35(-0.47%) |
Sep 11, 2014 | 75.01 | 75.07 | 74.95 | 74.99 | 18,360 | +0.01(+0.01%) |
Sep 10, 2014 | 75.05 | 75.11 | 74.94 | 74.98 | 73,821 | -0.21(-0.28%) |
Sep 09, 2014 | 75.23 | 75.26 | 75.14 | 75.19 | 52,810 | -0.14(-0.19%) |
Sep 08, 2014 | 75.58 | 75.58 | 75.26 | 75.34 | 15,134 | -0.10(-0.14%) |
Sep 05, 2014 | 75.60 | 75.60 | 75.43 | 75.44 | 55,363 | +0.05(+0.07%) |
Sep 04, 2014 | 75.47 | 75.47 | 75.34 | 75.39 | 7,778 | -0.30(-0.39%) |
Sep 03, 2014 | 75.49 | 75.69 | 75.48 | 75.69 | 20,076 | +0.12(+0.16%) |
Sep 02, 2014 | 75.67 | 75.72 | 75.56 | 75.56 | 183,493 | -0.39(-0.51%) |
Aug 29, 2014 | 75.90 | 75.95 | 75.95 | 75.95 | 11,114 | +0.09(+0.12%) |
Aug 28, 2014 | 75.90 | 75.97 | 75.79 | 75.86 | 7,345 | +0.08(+0.11%) |
Aug 27, 2014 | 75.69 | 75.79 | 75.66 | 75.78 | 9,065 | +0.12(+0.16%) |
Aug 26, 2014 | 75.72 | 75.72 | 75.56 | 75.66 | 25,978 | +0.07(+0.09%) |
Aug 25, 2014 | 75.56 | 75.61 | 75.43 | 75.59 | 7,877 | +0.17(+0.23%) |
Aug 22, 2014 | 75.45 | 75.50 | 75.19 | 75.42 | 13,526 | +0.07(+0.10%) |
Aug 21, 2014 | 75.40 | 75.41 | 75.40 | 75.34 | 10,142 | +0.09(+0.13%) |
Aug 20, 2014 | 75.44 | 75.44 | 75.25 | 75.25 | 8,631 | -0.12(-0.16%) |
Aug 19, 2014 | 75.65 | 75.65 | 75.23 | 75.37 | 7,935 | +0.01(+0.02%) |
Aug 18, 2014 | 75.52 | 75.58 | 75.24 | 75.36 | 15,446 | -0.26(-0.35%) |
Aug 15, 2014 | 75.37 | 75.63 | 75.37 | 75.62 | 11,697 | +0.25(+0.33%) |
Aug 14, 2014 | 75.30 | 75.37 | 75.26 | 75.37 | 31,938 | +0.19(+0.25%) |
Aug 13, 2014 | 75.05 | 75.19 | 75.05 | 75.18 | 25,368 | +0.25(+0.34%) |
Aug 12, 2014 | 75.07 | 75.11 | 74.91 | 74.93 | 43,443 | -0.21(-0.28%) |
Aug 11, 2014 | 75.01 | 75.18 | 75.00 | 75.14 | 13,510 | +0.08(+0.11%) |
Aug 08, 2014 | 75.15 | 75.33 | 74.92 | 75.06 | 16,932 | -0.12(-0.16%) |
Aug 07, 2014 | 75.05 | 75.18 | 74.89 | 75.18 | 14,564 | +0.30(+0.40%) |
Aug 06, 2014 | 74.86 | 75.08 | 74.73 | 74.89 | 9,904 | +0.07(+0.10%) |
Aug 05, 2014 | 74.74 | 74.94 | 74.63 | 74.81 | 37,124 | -0.15(-0.20%) |
Aug 04, 2014 | 75.05 | 75.12 | 74.88 | 74.97 | 33,192 | +0.11(+0.15%) |
Aug 01, 2014 | 74.52 | 74.86 | 74.45 | 74.86 | 54,736 | +0.35(+0.47%) |
Jul 31, 2014 | 74.70 | 74.75 | 74.49 | 74.51 | 145,075 | -0.31(-0.41%) |
Jul 30, 2014 | 75.01 | 75.03 | 74.68 | 74.81 | 26,947 | -0.33(-0.43%) |
Jul 29, 2014 | 75.46 | 75.46 | 75.05 | 75.14 | 14,934 | +0.09(+0.13%) |
Jul 28, 2014 | 75.39 | 75.39 | 75.05 | 75.05 | 206,605 | -0.11(-0.14%) |
Jul 25, 2014 | 75.23 | 75.24 | 75.10 | 75.16 | 15,334 | +0.19(+0.25%) |
Jul 24, 2014 | 75.45 | 75.45 | 74.97 | 74.97 | 25,423 | -0.38(-0.50%) |
Jul 23, 2014 | 75.66 | 75.66 | 75.18 | 75.34 | 19,527 | -0.05(-0.07%) |
Jul 22, 2014 | 75.56 | 75.61 | 75.37 | 75.39 | 21,691 | +0.02(+0.03%) |
Jul 21, 2014 | 75.29 | 75.65 | 75.19 | 75.37 | 16,150 | +0.01(+0.01%) |
Jul 18, 2014 | 75.31 | 75.42 | 75.18 | 75.37 | 28,377 | -0.05(-0.07%) |
Jul 17, 2014 | 75.17 | 75.44 | 75.02 | 75.42 | 22,283 | +0.37(+0.49%) |
Jul 16, 2014 | 74.82 | 75.05 | 74.79 | 75.05 | 10,331 | +0.15(+0.20%) |
Jul 15, 2014 | 74.97 | 75.00 | 74.73 | 74.90 | 19,417 | -0.14(-0.19%) |
Jul 14, 2014 | 75.00 | 75.04 | 74.90 | 75.04 | 12,338 | +0.03(+0.04%) |
Jul 11, 2014 | 75.01 | 75.03 | 74.91 | 75.01 | 7,530 | +0.13(+0.17%) |
Jul 10, 2014 | 75.26 | 75.26 | 74.86 | 74.88 | 7,259 | +0.00(+0.00%) |
Jul 09, 2014 | 74.82 | 74.91 | 74.63 | 74.88 | 17,493 | +0.04(+0.06%) |
Jul 08, 2014 | 74.79 | 74.87 | 74.69 | 74.84 | 14,653 | +0.31(+0.42%) |
Jul 07, 2014 | 74.58 | 74.58 | 74.40 | 74.52 | 15,457 | +0.19(+0.25%) |
Jul 03, 2014 | 74.37 | 74.34 | 74.34 | 74.34 | 7,449 | +0.01(+0.01%) |
Jul 02, 2014 | 74.34 | 74.46 | 74.26 | 74.33 | 7,372 | -0.31(-0.41%) |