Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 76.54 | 77.34 | 75.61 | 77.16 | 1,392,108 | +0.72(+0.94%) |
Sep 29, 2014 | 75.96 | 76.62 | 75.69 | 76.44 | 1,180,046 | -0.13(-0.17%) |
Sep 26, 2014 | 76.79 | 77.05 | 76.05 | 76.57 | 1,535,097 | -0.23(-0.30%) |
Sep 25, 2014 | 77.64 | 77.97 | 76.80 | 76.80 | 963,762 | -1.06(-1.36%) |
Sep 24, 2014 | 76.31 | 78.17 | 76.22 | 77.87 | 1,450,418 | +1.37(+1.79%) |
Sep 23, 2014 | 77.02 | 77.36 | 76.23 | 76.49 | 893,289 | -0.88(-1.13%) |
Sep 22, 2014 | 77.49 | 78.28 | 77.18 | 77.37 | 757,253 | -0.51(-0.66%) |
Sep 19, 2014 | 78.00 | 78.18 | 77.40 | 77.88 | 1,171,634 | +0.18(+0.23%) |
Sep 18, 2014 | 77.50 | 77.80 | 77.15 | 77.71 | 518,030 | +0.56(+0.72%) |
Sep 17, 2014 | 76.92 | 77.57 | 76.79 | 77.15 | 813,238 | +0.01(+0.01%) |
Sep 16, 2014 | 76.74 | 77.45 | 76.38 | 77.14 | 1,533,308 | +0.17(+0.22%) |
Sep 15, 2014 | 76.45 | 77.15 | 76.13 | 76.97 | 1,289,191 | +0.93(+1.22%) |
Sep 12, 2014 | 76.42 | 76.42 | 75.92 | 76.04 | 505,273 | -0.45(-0.59%) |
Sep 11, 2014 | 76.17 | 76.56 | 75.69 | 76.49 | 845,779 | +0.19(+0.26%) |
Sep 10, 2014 | 75.48 | 76.40 | 75.12 | 76.30 | 669,515 | +0.91(+1.21%) |
Sep 09, 2014 | 76.37 | 76.49 | 75.20 | 75.39 | 1,240,810 | -1.11(-1.45%) |
Sep 08, 2014 | 76.55 | 76.89 | 75.96 | 76.49 | 986,162 | -0.42(-0.54%) |
Sep 05, 2014 | 76.64 | 76.93 | 76.15 | 76.91 | 990,251 | -0.17(-0.22%) |
Sep 04, 2014 | 76.78 | 77.44 | 76.57 | 77.08 | 1,169,592 | +0.19(+0.25%) |
Sep 03, 2014 | 77.94 | 78.19 | 76.87 | 76.88 | 1,253,542 | -0.84(-1.08%) |
Sep 02, 2014 | 77.27 | 78.34 | 77.23 | 77.72 | 1,211,844 | +0.63(+0.82%) |
Aug 29, 2014 | 77.05 | 77.10 | 77.10 | 77.10 | 600,397 | +0.01(+0.01%) |
Aug 28, 2014 | 77.19 | 77.28 | 76.72 | 77.09 | 498,744 | -0.19(-0.24%) |
Aug 27, 2014 | 77.43 | 77.66 | 77.12 | 77.27 | 475,098 | +0.05(+0.07%) |
Aug 26, 2014 | 77.43 | 77.68 | 77.02 | 77.22 | 569,935 | -0.01(-0.01%) |
Aug 25, 2014 | 77.24 | 77.27 | 76.00 | 77.23 | 1,196,964 | +0.01(+0.01%) |
Aug 22, 2014 | 77.24 | 77.48 | 76.82 | 77.22 | 559,864 | -0.20(-0.26%) |
Aug 21, 2014 | 77.80 | 77.80 | 77.33 | 77.42 | 567,351 | -0.15(-0.19%) |
Aug 20, 2014 | 77.60 | 77.90 | 77.31 | 77.57 | 601,615 | -0.28(-0.36%) |
Aug 19, 2014 | 77.24 | 78.05 | 77.09 | 77.86 | 839,804 | +0.84(+1.09%) |
Aug 18, 2014 | 77.62 | 77.72 | 76.84 | 77.02 | 883,536 | -0.42(-0.54%) |
Aug 15, 2014 | 76.33 | 77.65 | 75.97 | 77.43 | 1,258,561 | +1.68(+2.22%) |
Aug 14, 2014 | 75.76 | 76.06 | 75.32 | 75.75 | 572,685 | -0.27(-0.36%) |
Aug 13, 2014 | 76.10 | 76.32 | 75.56 | 76.03 | 895,893 | +0.13(+0.17%) |
Aug 12, 2014 | 75.23 | 76.03 | 75.11 | 75.89 | 1,016,537 | +0.60(+0.80%) |
Aug 11, 2014 | 74.85 | 75.48 | 74.41 | 75.29 | 941,258 | +0.58(+0.78%) |
Aug 08, 2014 | 73.63 | 74.48 | 73.41 | 74.71 | 653,518 | +0.96(+1.30%) |
Aug 07, 2014 | 74.45 | 74.65 | 73.54 | 73.75 | 665,817 | -0.55(-0.74%) |
Aug 06, 2014 | 73.36 | 74.65 | 73.17 | 74.30 | 1,198,468 | +0.66(+0.89%) |
Aug 05, 2014 | 74.01 | 74.43 | 73.48 | 73.64 | 837,990 | -0.61(-0.82%) |
Aug 04, 2014 | 73.92 | 74.37 | 73.14 | 74.25 | 1,201,681 | +0.26(+0.35%) |
Aug 01, 2014 | 73.36 | 74.44 | 72.62 | 74.00 | 1,425,664 | +0.29(+0.40%) |
Jul 31, 2014 | 74.63 | 74.79 | 73.45 | 73.71 | 1,663,028 | -1.22(-1.63%) |
Jul 30, 2014 | 76.31 | 76.63 | 74.89 | 74.93 | 1,363,237 | -1.33(-1.74%) |
Jul 29, 2014 | 76.33 | 77.11 | 76.24 | 76.26 | 951,395 | +0.06(+0.08%) |
Jul 28, 2014 | 76.59 | 76.60 | 75.41 | 76.19 | 970,289 | -0.43(-0.57%) |
Jul 25, 2014 | 76.97 | 77.05 | 76.20 | 76.63 | 706,102 | -0.61(-0.79%) |
Jul 24, 2014 | 77.25 | 77.38 | 76.56 | 77.24 | 1,071,799 | +0.11(+0.14%) |
Jul 23, 2014 | 77.78 | 77.93 | 77.10 | 77.13 | 790,765 | -0.39(-0.50%) |
Jul 22, 2014 | 77.34 | 77.94 | 77.32 | 77.52 | 750,294 | +0.35(+0.45%) |
Jul 21, 2014 | 77.13 | 77.48 | 76.74 | 77.18 | 795,572 | -0.35(-0.45%) |
Jul 18, 2014 | 76.51 | 77.73 | 76.36 | 77.52 | 1,066,134 | +1.20(+1.58%) |
Jul 17, 2014 | 76.97 | 77.23 | 76.25 | 76.32 | 1,128,711 | -0.91(-1.18%) |
Jul 16, 2014 | 78.59 | 78.69 | 76.18 | 77.23 | 3,023,188 | -1.21(-1.55%) |
Jul 15, 2014 | 79.47 | 79.81 | 78.34 | 78.44 | 1,644,750 | -1.14(-1.43%) |
Jul 14, 2014 | 79.63 | 79.77 | 79.29 | 79.58 | 1,007,336 | +0.38(+0.48%) |
Jul 11, 2014 | 79.75 | 79.96 | 78.90 | 79.20 | 967,488 | -0.40(-0.50%) |
Jul 10, 2014 | 78.72 | 79.93 | 78.61 | 79.60 | 1,572,085 | -0.18(-0.22%) |
Jul 09, 2014 | 80.02 | 80.16 | 79.53 | 79.78 | 1,336,896 | -0.13(-0.17%) |
Jul 08, 2014 | 80.41 | 80.41 | 79.40 | 79.91 | 1,739,182 | -0.42(-0.53%) |
Jul 07, 2014 | 80.57 | 80.65 | 79.96 | 80.34 | 1,539,969 | -0.35(-0.44%) |
Jul 03, 2014 | 80.65 | 80.69 | 80.69 | 80.69 | 2,257,563 | +0.62(+0.77%) |
Jul 02, 2014 | 83.68 | 83.89 | 79.20 | 80.07 | 6,437,751 | +1.83(+2.34%) |