Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 74.72 | 74.92 | 74.00 | 74.27 | 538,983 | -0.41(-0.54%) |
Sep 29, 2014 | 73.98 | 74.93 | 73.90 | 74.68 | 594,527 | +0.20(+0.27%) |
Sep 26, 2014 | 73.69 | 74.57 | 73.60 | 74.48 | 639,833 | +0.55(+0.74%) |
Sep 25, 2014 | 74.73 | 74.74 | 73.72 | 73.93 | 682,791 | -0.80(-1.08%) |
Sep 24, 2014 | 74.14 | 75.04 | 74.14 | 74.74 | 800,821 | +0.47(+0.64%) |
Sep 23, 2014 | 74.60 | 74.89 | 74.04 | 74.26 | 726,136 | -0.82(-1.10%) |
Sep 22, 2014 | 75.58 | 75.85 | 75.04 | 75.09 | 923,677 | -0.54(-0.71%) |
Sep 19, 2014 | 74.19 | 77.49 | 74.09 | 75.62 | 2,957,205 | +2.02(+2.74%) |
Sep 18, 2014 | 73.19 | 73.69 | 73.15 | 73.61 | 664,985 | +0.46(+0.63%) |
Sep 17, 2014 | 73.10 | 73.56 | 72.84 | 73.15 | 390,748 | +0.08(+0.10%) |
Sep 16, 2014 | 72.76 | 73.33 | 72.25 | 73.07 | 458,515 | +0.30(+0.42%) |
Sep 15, 2014 | 72.65 | 72.78 | 72.37 | 72.77 | 770,473 | +0.06(+0.08%) |
Sep 12, 2014 | 72.85 | 72.85 | 72.30 | 72.71 | 533,113 | -0.09(-0.12%) |
Sep 11, 2014 | 72.48 | 72.92 | 72.33 | 72.80 | 607,183 | +0.18(+0.25%) |
Sep 10, 2014 | 72.53 | 72.86 | 72.34 | 72.62 | 539,437 | -0.02(-0.03%) |
Sep 09, 2014 | 72.56 | 72.97 | 72.49 | 72.64 | 375,257 | -0.11(-0.16%) |
Sep 08, 2014 | 72.65 | 73.08 | 72.23 | 72.75 | 757,594 | -0.09(-0.13%) |
Sep 05, 2014 | 72.42 | 72.92 | 72.15 | 72.84 | 416,971 | +0.44(+0.61%) |
Sep 04, 2014 | 72.68 | 73.10 | 72.26 | 72.40 | 557,522 | -0.20(-0.27%) |
Sep 03, 2014 | 72.82 | 72.94 | 72.49 | 72.60 | 465,333 | +0.25(+0.34%) |
Sep 02, 2014 | 72.82 | 73.17 | 72.21 | 72.35 | 649,172 | -0.48(-0.66%) |
Aug 29, 2014 | 72.87 | 72.83 | 72.83 | 72.83 | 533,852 | +0.07(+0.09%) |
Aug 28, 2014 | 72.57 | 72.89 | 72.31 | 72.77 | 329,510 | -0.07(-0.09%) |
Aug 27, 2014 | 72.91 | 73.12 | 72.69 | 72.83 | 378,044 | -0.01(-0.01%) |
Aug 26, 2014 | 72.98 | 73.20 | 72.65 | 72.84 | 641,648 | -0.04(-0.05%) |
Aug 25, 2014 | 72.81 | 73.00 | 72.67 | 72.88 | 566,079 | +0.26(+0.36%) |
Aug 22, 2014 | 72.53 | 72.88 | 72.33 | 72.62 | 496,303 | -0.11(-0.16%) |
Aug 21, 2014 | 73.20 | 73.38 | 72.66 | 72.73 | 486,327 | -0.30(-0.41%) |
Aug 20, 2014 | 71.75 | 73.12 | 71.69 | 73.03 | 1,192,707 | +1.38(+1.93%) |
Aug 19, 2014 | 71.40 | 71.77 | 71.19 | 71.65 | 424,682 | +0.40(+0.56%) |
Aug 18, 2014 | 70.87 | 71.28 | 70.74 | 71.25 | 759,785 | +1.06(+1.51%) |
Aug 15, 2014 | 70.88 | 71.04 | 69.91 | 70.19 | 2,569,563 | -0.39(-0.55%) |
Aug 14, 2014 | 70.69 | 71.25 | 70.57 | 70.58 | 781,802 | -0.23(-0.32%) |
Aug 13, 2014 | 69.80 | 70.96 | 69.80 | 70.81 | 565,650 | +1.13(+1.62%) |
Aug 12, 2014 | 69.49 | 70.04 | 69.31 | 69.68 | 636,695 | +0.01(+0.01%) |
Aug 11, 2014 | 69.68 | 70.19 | 69.51 | 69.67 | 489,494 | +0.22(+0.31%) |
Aug 08, 2014 | 68.36 | 69.59 | 68.17 | 69.46 | 672,668 | +1.11(+1.62%) |
Aug 07, 2014 | 68.69 | 68.88 | 68.21 | 68.35 | 628,595 | +0.10(+0.15%) |
Aug 06, 2014 | 68.26 | 68.49 | 67.74 | 68.25 | 919,068 | -0.50(-0.73%) |
Aug 05, 2014 | 68.99 | 69.67 | 68.58 | 68.74 | 633,385 | -0.37(-0.53%) |
Aug 04, 2014 | 69.33 | 69.33 | 68.61 | 69.11 | 518,254 | -0.16(-0.23%) |
Aug 01, 2014 | 69.07 | 69.70 | 68.76 | 69.27 | 784,442 | +0.24(+0.34%) |
Jul 31, 2014 | 69.12 | 69.42 | 68.70 | 69.04 | 1,660,576 | -0.70(-1.00%) |
Jul 30, 2014 | 70.32 | 70.46 | 69.07 | 69.73 | 1,221,766 | -0.20(-0.28%) |
Jul 29, 2014 | 70.72 | 70.75 | 69.90 | 69.93 | 731,978 | -0.92(-1.30%) |
Jul 28, 2014 | 71.14 | 71.31 | 70.24 | 70.86 | 674,008 | -0.41(-0.58%) |
Jul 25, 2014 | 72.35 | 72.47 | 70.86 | 71.27 | 847,081 | -1.28(-1.77%) |
Jul 24, 2014 | 72.81 | 73.23 | 72.45 | 72.55 | 1,078,026 | -0.46(-0.63%) |
Jul 23, 2014 | 73.37 | 73.38 | 72.69 | 73.01 | 911,893 | -0.45(-0.62%) |
Jul 22, 2014 | 75.90 | 75.90 | 72.94 | 73.47 | 2,064,681 | -2.32(-3.06%) |
Jul 21, 2014 | 75.07 | 75.83 | 74.99 | 75.78 | 1,019,166 | +0.62(+0.83%) |
Jul 18, 2014 | 74.46 | 75.18 | 74.23 | 75.16 | 588,860 | +0.93(+1.26%) |
Jul 17, 2014 | 74.44 | 74.94 | 74.21 | 74.23 | 892,093 | -0.71(-0.94%) |
Jul 16, 2014 | 75.04 | 75.25 | 74.49 | 74.93 | 557,436 | +0.12(+0.16%) |
Jul 15, 2014 | 74.44 | 75.33 | 74.35 | 74.81 | 645,866 | +0.27(+0.37%) |
Jul 14, 2014 | 74.84 | 75.14 | 74.42 | 74.54 | 492,520 | -0.09(-0.13%) |
Jul 11, 2014 | 74.05 | 74.77 | 73.68 | 74.63 | 431,464 | +0.62(+0.84%) |
Jul 10, 2014 | 73.53 | 74.44 | 73.34 | 74.01 | 240,023 | -0.16(-0.22%) |
Jul 09, 2014 | 74.19 | 74.33 | 73.72 | 74.17 | 345,683 | +0.37(+0.50%) |
Jul 08, 2014 | 74.69 | 74.69 | 73.55 | 73.80 | 528,218 | -0.89(-1.19%) |
Jul 07, 2014 | 74.46 | 74.92 | 74.15 | 74.69 | 573,098 | +0.00(+0.00%) |
Jul 03, 2014 | 74.39 | 74.69 | 74.69 | 74.69 | 372,629 | +0.32(+0.43%) |
Jul 02, 2014 | 74.55 | 74.77 | 74.14 | 74.37 | 473,681 | -0.29(-0.39%) |