Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 74.73 | 75.08 | 74.25 | 74.36 | 3,297,722 | -0.22(-0.30%) |
Sep 29, 2014 | 73.78 | 74.97 | 73.78 | 74.59 | 3,612,690 | -0.08(-0.10%) |
Sep 26, 2014 | 74.36 | 74.98 | 74.07 | 74.66 | 2,621,849 | +0.36(+0.49%) |
Sep 25, 2014 | 75.69 | 75.87 | 74.17 | 74.30 | 4,241,696 | -1.75(-2.30%) |
Sep 24, 2014 | 74.68 | 76.27 | 74.66 | 76.05 | 3,086,931 | +1.40(+1.87%) |
Sep 23, 2014 | 75.29 | 75.60 | 74.47 | 74.66 | 3,062,304 | -1.02(-1.34%) |
Sep 22, 2014 | 75.70 | 76.25 | 75.42 | 75.67 | 2,708,723 | -0.03(-0.03%) |
Sep 19, 2014 | 76.31 | 76.49 | 75.56 | 75.70 | 7,523,164 | +0.15(+0.19%) |
Sep 18, 2014 | 75.37 | 75.85 | 75.17 | 75.55 | 2,997,057 | +0.55(+0.74%) |
Sep 17, 2014 | 74.97 | 75.49 | 74.56 | 75.00 | 3,830,680 | -0.15(-0.20%) |
Sep 16, 2014 | 74.15 | 75.33 | 74.02 | 75.15 | 3,449,215 | +0.97(+1.31%) |
Sep 15, 2014 | 74.41 | 74.79 | 74.00 | 74.17 | 2,832,185 | -0.13(-0.17%) |
Sep 12, 2014 | 75.22 | 75.22 | 74.03 | 74.30 | 2,995,226 | -0.78(-1.03%) |
Sep 11, 2014 | 74.80 | 75.11 | 74.32 | 75.08 | 3,520,622 | -0.15(-0.19%) |
Sep 10, 2014 | 76.25 | 76.30 | 74.74 | 75.22 | 3,892,275 | -0.81(-1.06%) |
Sep 09, 2014 | 75.55 | 76.28 | 75.11 | 76.03 | 5,141,361 | +0.56(+0.74%) |
Sep 08, 2014 | 75.29 | 75.55 | 75.05 | 75.47 | 2,676,917 | +0.14(+0.18%) |
Sep 05, 2014 | 74.65 | 75.38 | 74.47 | 75.34 | 4,511,753 | +0.59(+0.79%) |
Sep 04, 2014 | 74.49 | 75.94 | 74.44 | 74.74 | 4,251,651 | +0.23(+0.31%) |
Sep 03, 2014 | 74.50 | 74.99 | 74.19 | 74.51 | 3,289,782 | +0.34(+0.46%) |
Sep 02, 2014 | 74.79 | 74.88 | 73.63 | 74.17 | 4,340,083 | -0.25(-0.33%) |
Aug 29, 2014 | 74.48 | 74.42 | 74.42 | 74.42 | 3,840,893 | +0.29(+0.39%) |
Aug 28, 2014 | 73.83 | 74.69 | 73.42 | 74.12 | 3,202,852 | -0.03(-0.05%) |
Aug 27, 2014 | 73.13 | 74.67 | 72.94 | 74.16 | 6,760,693 | +1.08(+1.48%) |
Aug 26, 2014 | 72.50 | 73.27 | 72.24 | 73.08 | 2,643,136 | +0.76(+1.04%) |
Aug 25, 2014 | 72.45 | 72.75 | 72.12 | 72.32 | 2,315,719 | +0.39(+0.55%) |
Aug 22, 2014 | 71.77 | 72.12 | 71.70 | 71.93 | 2,433,787 | +0.01(+0.01%) |
Aug 21, 2014 | 71.78 | 72.20 | 71.76 | 71.92 | 3,084,976 | +0.29(+0.41%) |
Aug 20, 2014 | 71.21 | 71.90 | 71.11 | 71.63 | 3,004,718 | -0.03(-0.05%) |
Aug 19, 2014 | 70.82 | 71.91 | 70.45 | 71.66 | 4,134,198 | +0.97(+1.37%) |
Aug 18, 2014 | 70.20 | 70.81 | 69.84 | 70.69 | 3,256,468 | +0.75(+1.07%) |
Aug 15, 2014 | 70.58 | 70.64 | 69.41 | 69.94 | 2,845,255 | -0.30(-0.43%) |
Aug 14, 2014 | 70.15 | 70.46 | 68.82 | 70.24 | 2,610,403 | +0.27(+0.38%) |
Aug 13, 2014 | 69.21 | 70.09 | 69.01 | 69.98 | 3,552,453 | +1.11(+1.61%) |
Aug 12, 2014 | 68.35 | 69.02 | 68.28 | 68.87 | 3,734,489 | +0.30(+0.44%) |
Aug 11, 2014 | 69.02 | 69.24 | 68.48 | 68.57 | 4,030,205 | -0.21(-0.31%) |
Aug 08, 2014 | 68.18 | 68.85 | 67.60 | 68.78 | 4,325,326 | +0.74(+1.09%) |
Aug 07, 2014 | 69.54 | 69.55 | 67.96 | 68.05 | 6,372,709 | -1.92(-2.75%) |
Aug 06, 2014 | 69.50 | 70.50 | 69.32 | 69.97 | 3,856,981 | +0.44(+0.63%) |
Aug 05, 2014 | 70.25 | 70.85 | 69.17 | 69.53 | 5,357,493 | -1.10(-1.56%) |
Aug 04, 2014 | 70.05 | 70.85 | 69.69 | 70.63 | 3,686,154 | +0.67(+0.96%) |
Aug 01, 2014 | 69.66 | 70.46 | 69.16 | 69.96 | 5,387,217 | +0.38(+0.54%) |
Jul 31, 2014 | 70.20 | 70.55 | 69.15 | 69.58 | 6,223,597 | -1.63(-2.29%) |
Jul 30, 2014 | 72.77 | 72.86 | 70.16 | 71.21 | 8,353,804 | -1.13(-1.57%) |
Jul 29, 2014 | 72.94 | 73.46 | 72.11 | 72.35 | 5,704,945 | -1.27(-1.73%) |
Jul 28, 2014 | 73.00 | 73.75 | 72.63 | 73.62 | 2,570,539 | +0.92(+1.26%) |
Jul 25, 2014 | 72.22 | 72.98 | 72.12 | 72.70 | 3,916,758 | -0.86(-1.17%) |
Jul 24, 2014 | 73.36 | 74.12 | 73.22 | 73.56 | 4,685,280 | -0.22(-0.30%) |
Jul 23, 2014 | 74.10 | 74.30 | 73.64 | 73.78 | 3,023,619 | -0.09(-0.13%) |
Jul 22, 2014 | 73.42 | 74.49 | 73.38 | 73.88 | 5,086,496 | +0.85(+1.16%) |
Jul 21, 2014 | 73.16 | 73.22 | 72.14 | 73.03 | 4,688,340 | -0.39(-0.54%) |
Jul 18, 2014 | 73.38 | 73.64 | 72.49 | 73.42 | 4,533,418 | +0.35(+0.48%) |
Jul 17, 2014 | 72.33 | 74.90 | 71.63 | 73.07 | 8,290,757 | +1.16(+1.61%) |
Jul 16, 2014 | 72.18 | 72.23 | 71.44 | 71.91 | 4,606,911 | -0.12(-0.17%) |
Jul 15, 2014 | 72.15 | 72.74 | 71.89 | 72.03 | 5,074,127 | -0.32(-0.44%) |
Jul 14, 2014 | 71.54 | 72.71 | 71.44 | 72.35 | 4,419,792 | +1.20(+1.69%) |
Jul 11, 2014 | 70.33 | 71.37 | 70.16 | 71.15 | 3,212,920 | +0.68(+0.96%) |
Jul 10, 2014 | 69.78 | 70.84 | 69.58 | 70.47 | 4,460,394 | -0.57(-0.80%) |
Jul 09, 2014 | 70.38 | 71.04 | 70.30 | 71.03 | 3,587,020 | +0.70(+0.99%) |
Jul 08, 2014 | 70.42 | 70.46 | 69.87 | 70.34 | 3,320,766 | -0.25(-0.35%) |
Jul 07, 2014 | 71.25 | 71.34 | 70.22 | 70.59 | 2,980,138 | -0.97(-1.36%) |
Jul 03, 2014 | 70.91 | 71.56 | 71.56 | 71.56 | 2,543,201 | +0.74(+1.04%) |
Jul 02, 2014 | 70.23 | 70.85 | 69.60 | 70.82 | 4,302,147 | +0.52(+0.73%) |