Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 74.99 | 75.03 | 74.50 | 74.76 | 2,112,142 | -0.24(-0.32%) |
Sep 29, 2014 | 74.54 | 75.07 | 74.42 | 74.99 | 1,657,174 | +0.04(+0.06%) |
Sep 26, 2014 | 74.39 | 75.08 | 74.27 | 74.95 | 1,732,337 | +0.45(+0.61%) |
Sep 25, 2014 | 75.17 | 75.23 | 74.44 | 74.50 | 2,325,049 | -1.15(-1.52%) |
Sep 24, 2014 | 73.99 | 75.72 | 73.98 | 75.65 | 3,273,466 | +1.66(+2.24%) |
Sep 23, 2014 | 74.74 | 74.83 | 73.99 | 73.99 | 1,930,364 | -0.83(-1.11%) |
Sep 22, 2014 | 74.37 | 75.11 | 74.36 | 74.83 | 2,621,834 | +0.51(+0.69%) |
Sep 19, 2014 | 74.42 | 74.50 | 74.15 | 74.31 | 2,615,989 | +0.15(+0.20%) |
Sep 18, 2014 | 74.29 | 74.37 | 74.01 | 74.17 | 1,432,461 | +0.00(+0.00%) |
Sep 17, 2014 | 74.35 | 74.62 | 74.08 | 74.17 | 1,970,377 | -0.09(-0.12%) |
Sep 16, 2014 | 74.63 | 74.63 | 73.78 | 74.26 | 2,352,404 | +0.32(+0.43%) |
Sep 15, 2014 | 73.68 | 74.06 | 73.55 | 73.94 | 2,296,394 | +0.26(+0.35%) |
Sep 12, 2014 | 74.40 | 74.40 | 73.35 | 73.68 | 1,762,526 | -0.72(-0.97%) |
Sep 11, 2014 | 74.29 | 74.46 | 74.01 | 74.40 | 2,048,494 | +0.12(+0.16%) |
Sep 10, 2014 | 74.40 | 74.43 | 73.95 | 74.28 | 2,136,676 | +0.03(+0.04%) |
Sep 09, 2014 | 74.35 | 74.49 | 73.85 | 74.26 | 2,847,606 | -0.09(-0.12%) |
Sep 08, 2014 | 74.50 | 74.85 | 74.18 | 74.35 | 1,719,014 | -0.36(-0.48%) |
Sep 05, 2014 | 74.80 | 74.98 | 74.60 | 74.71 | 2,485,863 | -0.03(-0.04%) |
Sep 04, 2014 | 74.81 | 75.00 | 74.59 | 74.74 | 1,996,751 | -0.01(-0.01%) |
Sep 03, 2014 | 74.85 | 75.01 | 74.69 | 74.74 | 1,855,090 | +0.27(+0.36%) |
Sep 02, 2014 | 74.59 | 74.86 | 74.15 | 74.47 | 2,623,174 | +0.00(+0.00%) |
Aug 29, 2014 | 74.81 | 74.47 | 74.47 | 74.47 | 2,057,287 | -0.10(-0.13%) |
Aug 28, 2014 | 75.00 | 75.00 | 74.50 | 74.57 | 1,563,800 | -0.54(-0.72%) |
Aug 27, 2014 | 74.47 | 75.11 | 74.47 | 75.11 | 2,459,696 | +0.54(+0.73%) |
Aug 26, 2014 | 75.30 | 75.57 | 74.55 | 74.56 | 1,931,274 | -0.74(-0.99%) |
Aug 25, 2014 | 75.32 | 75.62 | 75.03 | 75.31 | 1,489,581 | +0.30(+0.40%) |
Aug 22, 2014 | 75.38 | 75.48 | 74.97 | 75.00 | 1,224,552 | -0.28(-0.38%) |
Aug 21, 2014 | 75.00 | 75.51 | 74.92 | 75.28 | 1,514,088 | +0.42(+0.56%) |
Aug 20, 2014 | 74.57 | 74.93 | 74.51 | 74.86 | 1,211,286 | +0.08(+0.10%) |
Aug 19, 2014 | 75.07 | 75.11 | 74.74 | 74.79 | 1,266,223 | -0.12(-0.17%) |
Aug 18, 2014 | 74.69 | 75.04 | 74.55 | 74.91 | 1,870,366 | +0.63(+0.85%) |
Aug 15, 2014 | 74.80 | 74.81 | 74.00 | 74.28 | 1,763,465 | -0.25(-0.33%) |
Aug 14, 2014 | 74.30 | 74.64 | 74.29 | 74.53 | 1,340,973 | +0.10(+0.13%) |
Aug 13, 2014 | 74.55 | 74.86 | 74.26 | 74.43 | 1,594,655 | +0.22(+0.30%) |
Aug 12, 2014 | 74.39 | 74.47 | 73.98 | 74.21 | 1,505,140 | -0.30(-0.41%) |
Aug 11, 2014 | 74.52 | 74.82 | 73.99 | 74.51 | 1,989,879 | +0.52(+0.70%) |
Aug 08, 2014 | 73.31 | 73.77 | 72.93 | 74.00 | 2,010,462 | +0.78(+1.06%) |
Aug 07, 2014 | 73.68 | 73.93 | 73.04 | 73.22 | 2,225,441 | -0.37(-0.50%) |
Aug 06, 2014 | 72.02 | 73.64 | 71.95 | 73.58 | 3,800,961 | +1.44(+2.00%) |
Aug 05, 2014 | 72.21 | 72.58 | 71.84 | 72.14 | 2,029,983 | -0.42(-0.58%) |
Aug 04, 2014 | 72.62 | 72.69 | 72.11 | 72.56 | 3,151,422 | +0.23(+0.31%) |
Aug 01, 2014 | 71.42 | 72.78 | 71.37 | 72.33 | 3,906,223 | +0.71(+0.99%) |
Jul 31, 2014 | 72.30 | 73.55 | 71.61 | 71.62 | 3,116,373 | -1.54(-2.10%) |
Jul 30, 2014 | 74.04 | 74.16 | 72.70 | 73.16 | 3,673,062 | -0.68(-0.92%) |
Jul 29, 2014 | 74.68 | 74.72 | 73.84 | 73.84 | 2,409,386 | -0.84(-1.13%) |
Jul 28, 2014 | 74.73 | 74.99 | 74.32 | 74.69 | 1,619,885 | -0.15(-0.20%) |
Jul 25, 2014 | 75.46 | 75.59 | 74.81 | 74.84 | 2,144,199 | -0.66(-0.88%) |
Jul 24, 2014 | 75.57 | 75.82 | 75.45 | 75.50 | 2,957,078 | -0.01(-0.01%) |
Jul 23, 2014 | 75.48 | 75.88 | 75.21 | 75.51 | 3,398,159 | +0.46(+0.61%) |
Jul 22, 2014 | 76.48 | 76.68 | 75.02 | 75.05 | 6,109,400 | -2.39(-3.09%) |
Jul 21, 2014 | 77.93 | 78.03 | 77.26 | 77.44 | 3,363,094 | -0.68(-0.87%) |
Jul 18, 2014 | 77.96 | 78.13 | 77.47 | 78.12 | 1,991,599 | +0.43(+0.55%) |
Jul 17, 2014 | 78.43 | 78.62 | 77.65 | 77.69 | 1,891,250 | -1.08(-1.37%) |
Jul 16, 2014 | 78.68 | 78.92 | 78.27 | 78.77 | 2,078,838 | +0.31(+0.40%) |
Jul 15, 2014 | 78.20 | 78.59 | 78.00 | 78.46 | 2,341,823 | +0.53(+0.68%) |
Jul 14, 2014 | 77.97 | 78.41 | 77.89 | 77.93 | 1,769,533 | +0.28(+0.36%) |
Jul 11, 2014 | 77.71 | 77.77 | 77.49 | 77.65 | 1,169,563 | -0.14(-0.18%) |
Jul 10, 2014 | 77.55 | 77.96 | 77.52 | 77.79 | 1,328,939 | -0.17(-0.22%) |
Jul 09, 2014 | 77.57 | 78.07 | 77.57 | 77.96 | 1,543,496 | +0.39(+0.51%) |
Jul 08, 2014 | 77.21 | 77.73 | 77.01 | 77.57 | 1,630,638 | +0.24(+0.31%) |
Jul 07, 2014 | 77.14 | 77.40 | 76.99 | 77.33 | 1,164,268 | +0.18(+0.23%) |
Jul 03, 2014 | 76.63 | 77.15 | 77.15 | 77.15 | 1,299,980 | +0.30(+0.39%) |
Jul 02, 2014 | 76.94 | 77.17 | 76.71 | 76.84 | 1,289,834 | -0.06(-0.07%) |