Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 76.08 | 76.37 | 75.64 | 75.94 | 3,600,177 | +0.06(+0.09%) |
Sep 29, 2014 | 75.34 | 76.16 | 75.25 | 75.87 | 2,638,998 | +0.08(+0.11%) |
Sep 26, 2014 | 75.46 | 76.38 | 75.44 | 75.79 | 3,374,999 | +0.27(+0.35%) |
Sep 25, 2014 | 76.10 | 76.37 | 75.44 | 75.53 | 2,206,259 | -0.87(-1.14%) |
Sep 24, 2014 | 76.24 | 77.02 | 75.95 | 76.39 | 1,619,526 | +0.21(+0.28%) |
Sep 23, 2014 | 76.51 | 76.98 | 76.17 | 76.18 | 1,529,622 | -0.31(-0.40%) |
Sep 22, 2014 | 77.14 | 77.16 | 76.12 | 76.49 | 2,145,943 | -0.69(-0.89%) |
Sep 19, 2014 | 78.01 | 78.20 | 76.94 | 77.18 | 3,282,081 | -0.29(-0.38%) |
Sep 18, 2014 | 77.48 | 78.09 | 77.25 | 77.47 | 2,093,496 | +0.20(+0.26%) |
Sep 17, 2014 | 77.38 | 77.74 | 77.05 | 77.27 | 2,372,942 | +0.13(+0.17%) |
Sep 16, 2014 | 76.87 | 77.45 | 76.66 | 77.14 | 2,622,278 | +0.27(+0.35%) |
Sep 15, 2014 | 77.44 | 77.51 | 76.51 | 76.87 | 3,656,809 | -0.70(-0.91%) |
Sep 12, 2014 | 78.96 | 78.98 | 77.10 | 77.58 | 2,548,753 | -1.47(-1.86%) |
Sep 11, 2014 | 78.76 | 79.16 | 78.32 | 79.05 | 2,535,632 | +0.29(+0.37%) |
Sep 10, 2014 | 79.19 | 79.63 | 78.68 | 78.76 | 2,174,459 | -0.88(-1.11%) |
Sep 09, 2014 | 80.08 | 80.29 | 79.29 | 79.64 | 1,811,815 | -0.65(-0.81%) |
Sep 08, 2014 | 80.64 | 80.72 | 80.01 | 80.28 | 1,185,534 | -0.22(-0.27%) |
Sep 05, 2014 | 79.60 | 80.56 | 79.52 | 80.50 | 1,832,021 | +0.83(+1.04%) |
Sep 04, 2014 | 79.53 | 79.94 | 79.39 | 79.67 | 3,044,553 | +0.40(+0.50%) |
Sep 03, 2014 | 78.90 | 79.39 | 78.82 | 79.27 | 2,851,706 | -0.54(-0.68%) |
Sep 02, 2014 | 80.10 | 80.10 | 79.27 | 79.81 | 3,314,849 | +0.15(+0.18%) |
Aug 29, 2014 | 80.09 | 79.67 | 79.67 | 79.67 | 2,848,493 | -0.15(-0.18%) |
Aug 28, 2014 | 79.81 | 80.15 | 79.69 | 79.81 | 1,305,008 | -0.02(-0.02%) |
Aug 27, 2014 | 79.93 | 80.30 | 79.63 | 79.83 | 1,754,423 | +0.16(+0.20%) |
Aug 26, 2014 | 80.06 | 80.06 | 79.51 | 79.67 | 1,421,308 | -0.24(-0.30%) |
Aug 25, 2014 | 79.83 | 79.96 | 79.51 | 79.91 | 1,489,638 | +0.62(+0.78%) |
Aug 22, 2014 | 79.94 | 79.98 | 79.11 | 79.29 | 2,052,880 | -0.65(-0.81%) |
Aug 21, 2014 | 79.97 | 80.70 | 79.79 | 79.94 | 3,600,620 | +0.22(+0.27%) |
Aug 20, 2014 | 79.98 | 80.01 | 79.06 | 79.72 | 2,170,861 | -0.32(-0.40%) |
Aug 19, 2014 | 80.61 | 80.72 | 79.65 | 80.04 | 2,703,305 | -0.58(-0.72%) |
Aug 18, 2014 | 80.07 | 80.62 | 79.90 | 80.62 | 2,245,250 | +1.27(+1.60%) |
Aug 15, 2014 | 79.25 | 79.72 | 78.92 | 79.35 | 2,096,693 | +0.53(+0.68%) |
Aug 14, 2014 | 78.82 | 78.89 | 78.35 | 78.82 | 1,537,919 | +0.27(+0.35%) |
Aug 13, 2014 | 78.51 | 78.67 | 77.99 | 78.55 | 2,224,791 | +0.40(+0.52%) |
Aug 12, 2014 | 79.09 | 79.13 | 77.93 | 78.14 | 2,982,610 | -1.07(-1.35%) |
Aug 11, 2014 | 79.61 | 80.45 | 79.16 | 79.21 | 2,476,814 | -0.06(-0.08%) |
Aug 08, 2014 | 78.53 | 79.18 | 78.25 | 79.27 | 2,319,288 | +0.70(+0.89%) |
Aug 07, 2014 | 77.54 | 78.87 | 77.39 | 78.57 | 3,985,544 | +1.28(+1.66%) |
Aug 06, 2014 | 76.84 | 77.59 | 76.06 | 77.29 | 3,010,080 | +0.69(+0.91%) |
Aug 05, 2014 | 76.71 | 76.98 | 76.04 | 76.59 | 2,453,370 | -0.62(-0.81%) |
Aug 04, 2014 | 76.56 | 77.35 | 75.86 | 77.21 | 2,291,406 | +0.98(+1.28%) |
Aug 01, 2014 | 76.33 | 77.25 | 76.02 | 76.24 | 2,129,162 | -0.03(-0.04%) |
Jul 31, 2014 | 77.44 | 77.78 | 76.27 | 76.27 | 3,023,641 | -1.50(-1.93%) |
Jul 30, 2014 | 75.61 | 78.83 | 75.61 | 77.77 | 3,556,404 | +3.15(+4.22%) |
Jul 29, 2014 | 74.75 | 75.31 | 74.55 | 74.62 | 2,071,374 | -0.04(-0.05%) |
Jul 28, 2014 | 74.70 | 75.03 | 74.34 | 74.66 | 2,070,106 | +0.15(+0.20%) |
Jul 25, 2014 | 74.53 | 75.10 | 74.43 | 74.51 | 1,118,819 | -0.12(-0.16%) |
Jul 24, 2014 | 75.10 | 75.19 | 74.55 | 74.64 | 1,388,002 | -0.48(-0.63%) |
Jul 23, 2014 | 75.29 | 75.39 | 75.02 | 75.11 | 1,524,877 | +0.06(+0.09%) |
Jul 22, 2014 | 74.60 | 75.10 | 74.17 | 75.05 | 1,935,254 | +0.82(+1.11%) |
Jul 21, 2014 | 74.47 | 74.60 | 74.16 | 74.22 | 1,276,220 | -0.49(-0.66%) |
Jul 18, 2014 | 73.72 | 74.76 | 73.63 | 74.72 | 1,933,032 | +1.32(+1.79%) |
Jul 17, 2014 | 74.07 | 74.33 | 73.32 | 73.40 | 1,646,819 | -0.98(-1.31%) |
Jul 16, 2014 | 74.26 | 74.47 | 73.88 | 74.38 | 1,601,785 | +0.34(+0.46%) |
Jul 15, 2014 | 74.30 | 74.35 | 73.38 | 74.04 | 2,198,636 | -0.27(-0.37%) |
Jul 14, 2014 | 74.30 | 74.42 | 73.87 | 74.31 | 1,818,183 | +0.27(+0.36%) |
Jul 11, 2014 | 73.81 | 74.20 | 73.52 | 74.05 | 1,319,562 | +0.19(+0.25%) |
Jul 10, 2014 | 72.93 | 74.03 | 72.81 | 73.86 | 1,942,571 | +0.44(+0.59%) |
Jul 09, 2014 | 73.09 | 73.64 | 72.62 | 73.42 | 1,997,024 | +0.41(+0.56%) |
Jul 08, 2014 | 73.09 | 73.36 | 72.72 | 73.01 | 2,166,115 | -0.30(-0.41%) |
Jul 07, 2014 | 72.49 | 73.41 | 72.40 | 73.31 | 2,221,408 | +0.58(+0.80%) |
Jul 03, 2014 | 72.50 | 72.73 | 72.73 | 72.73 | 1,442,687 | +0.22(+0.30%) |
Jul 02, 2014 | 72.48 | 72.86 | 72.12 | 72.51 | 2,367,631 | +0.02(+0.03%) |