Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 76.60 | 76.70 | 75.86 | 76.02 | 4,452,629 | -0.36(-0.47%) |
Sep 29, 2014 | 76.10 | 76.44 | 75.68 | 76.38 | 3,804,618 | -0.36(-0.48%) |
Sep 26, 2014 | 75.69 | 77.00 | 75.51 | 76.74 | 5,159,185 | +1.40(+1.86%) |
Sep 25, 2014 | 76.86 | 77.13 | 75.35 | 75.35 | 6,503,643 | -1.53(-1.99%) |
Sep 24, 2014 | 76.83 | 76.99 | 76.31 | 76.87 | 5,847,809 | +0.18(+0.24%) |
Sep 23, 2014 | 76.90 | 77.52 | 76.62 | 76.69 | 4,278,967 | -0.59(-0.76%) |
Sep 22, 2014 | 77.79 | 78.24 | 77.20 | 77.28 | 3,614,041 | -0.62(-0.79%) |
Sep 19, 2014 | 78.75 | 78.75 | 77.66 | 77.90 | 8,206,216 | -0.35(-0.44%) |
Sep 18, 2014 | 77.58 | 78.67 | 77.56 | 78.25 | 4,962,735 | +0.89(+1.16%) |
Sep 17, 2014 | 76.95 | 77.78 | 76.75 | 77.35 | 5,136,289 | +0.62(+0.80%) |
Sep 16, 2014 | 75.69 | 77.03 | 75.45 | 76.73 | 6,852,586 | +0.85(+1.12%) |
Sep 15, 2014 | 76.73 | 76.73 | 75.65 | 75.88 | 4,591,004 | -0.23(-0.30%) |
Sep 12, 2014 | 76.58 | 76.68 | 75.94 | 76.11 | 5,457,016 | -0.68(-0.88%) |
Sep 11, 2014 | 76.43 | 76.94 | 76.32 | 76.79 | 3,174,722 | +0.01(+0.01%) |
Sep 10, 2014 | 76.51 | 77.00 | 76.43 | 76.78 | 3,996,865 | +0.44(+0.58%) |
Sep 09, 2014 | 77.16 | 77.20 | 76.20 | 76.34 | 4,630,299 | -0.89(-1.16%) |
Sep 08, 2014 | 77.64 | 78.01 | 76.96 | 77.23 | 4,170,185 | -0.59(-0.76%) |
Sep 05, 2014 | 77.85 | 77.93 | 77.31 | 77.82 | 2,966,154 | -0.03(-0.04%) |
Sep 04, 2014 | 78.25 | 78.41 | 77.66 | 77.86 | 2,993,290 | -0.43(-0.54%) |
Sep 03, 2014 | 78.27 | 78.58 | 78.17 | 78.28 | 3,379,433 | +0.36(+0.47%) |
Sep 02, 2014 | 78.07 | 78.27 | 77.53 | 77.92 | 4,136,308 | +0.15(+0.19%) |
Aug 29, 2014 | 77.61 | 77.77 | 77.77 | 77.77 | 3,077,611 | +0.46(+0.60%) |
Aug 28, 2014 | 77.15 | 77.58 | 76.95 | 77.31 | 3,828,636 | -0.19(-0.25%) |
Aug 27, 2014 | 77.51 | 77.79 | 77.28 | 77.50 | 3,031,208 | +0.08(+0.10%) |
Aug 26, 2014 | 77.82 | 78.10 | 77.36 | 77.42 | 3,379,174 | -0.38(-0.49%) |
Aug 25, 2014 | 77.78 | 78.35 | 77.57 | 77.80 | 4,295,144 | +0.62(+0.80%) |
Aug 22, 2014 | 77.19 | 77.73 | 77.14 | 77.19 | 3,227,804 | -0.23(-0.29%) |
Aug 21, 2014 | 76.98 | 77.57 | 76.93 | 77.41 | 3,476,701 | +0.56(+0.73%) |
Aug 20, 2014 | 76.43 | 76.99 | 76.40 | 76.85 | 3,619,092 | +0.32(+0.42%) |
Aug 19, 2014 | 76.06 | 76.67 | 75.94 | 76.53 | 4,057,521 | +0.83(+1.10%) |
Aug 18, 2014 | 75.81 | 75.97 | 75.54 | 75.69 | 3,076,845 | +0.49(+0.65%) |
Aug 15, 2014 | 76.23 | 76.23 | 74.92 | 75.21 | 3,794,899 | -0.58(-0.77%) |
Aug 14, 2014 | 75.99 | 76.20 | 75.64 | 75.79 | 4,028,847 | -0.11(-0.15%) |
Aug 13, 2014 | 75.94 | 76.48 | 75.69 | 75.90 | 2,983,120 | +0.28(+0.37%) |
Aug 12, 2014 | 75.55 | 75.63 | 75.29 | 75.62 | 3,577,292 | +0.11(+0.15%) |
Aug 11, 2014 | 76.35 | 76.56 | 75.50 | 75.51 | 4,138,914 | -0.45(-0.59%) |
Aug 08, 2014 | 74.76 | 75.95 | 74.61 | 75.96 | 4,844,251 | +1.26(+1.69%) |
Aug 07, 2014 | 75.37 | 75.68 | 74.59 | 74.70 | 5,226,894 | -0.33(-0.44%) |
Aug 06, 2014 | 74.72 | 75.37 | 74.69 | 75.03 | 5,533,848 | +0.03(+0.05%) |
Aug 05, 2014 | 75.25 | 75.57 | 74.59 | 75.00 | 5,761,624 | -0.50(-0.66%) |
Aug 04, 2014 | 75.21 | 75.76 | 75.08 | 75.49 | 6,578,566 | +0.40(+0.53%) |
Aug 01, 2014 | 75.91 | 76.20 | 74.47 | 75.09 | 14,116,354 | -1.33(-1.74%) |
Jul 31, 2014 | 78.22 | 78.38 | 76.41 | 76.42 | 8,690,381 | -2.53(-3.20%) |
Jul 30, 2014 | 79.99 | 80.17 | 78.19 | 78.95 | 5,837,343 | -0.69(-0.87%) |
Jul 29, 2014 | 79.75 | 80.10 | 79.47 | 79.64 | 5,501,940 | -0.13(-0.16%) |
Jul 28, 2014 | 79.81 | 79.92 | 78.94 | 79.77 | 4,921,485 | -0.06(-0.08%) |
Jul 25, 2014 | 80.54 | 80.83 | 79.53 | 79.84 | 4,502,207 | -1.06(-1.31%) |
Jul 24, 2014 | 81.05 | 81.30 | 80.63 | 80.89 | 3,481,465 | -0.11(-0.14%) |
Jul 23, 2014 | 80.93 | 81.28 | 80.61 | 81.01 | 2,284,985 | -0.08(-0.10%) |
Jul 22, 2014 | 81.21 | 81.68 | 80.96 | 81.09 | 2,772,377 | +0.43(+0.53%) |
Jul 21, 2014 | 81.02 | 81.11 | 80.23 | 80.66 | 2,673,486 | -0.56(-0.69%) |
Jul 18, 2014 | 81.04 | 81.57 | 80.85 | 81.22 | 3,872,540 | +0.47(+0.58%) |
Jul 17, 2014 | 81.60 | 82.24 | 80.69 | 80.76 | 3,581,976 | -1.29(-1.57%) |
Jul 16, 2014 | 82.34 | 82.58 | 81.87 | 82.04 | 3,151,556 | +0.02(+0.02%) |
Jul 15, 2014 | 82.32 | 82.64 | 81.63 | 82.02 | 4,028,944 | -0.08(-0.10%) |
Jul 14, 2014 | 82.70 | 83.00 | 82.01 | 82.10 | 2,748,849 | +0.06(+0.07%) |
Jul 11, 2014 | 81.87 | 82.15 | 81.42 | 82.04 | 2,427,986 | +0.01(+0.01%) |
Jul 10, 2014 | 81.24 | 82.34 | 80.90 | 82.03 | 2,567,783 | -0.24(-0.30%) |
Jul 09, 2014 | 82.88 | 82.98 | 81.98 | 82.28 | 3,044,583 | +0.37(+0.46%) |
Jul 08, 2014 | 82.21 | 82.28 | 81.04 | 81.90 | 3,266,278 | -0.72(-0.87%) |
Jul 07, 2014 | 82.71 | 82.85 | 82.38 | 82.62 | 2,266,384 | -0.38(-0.46%) |
Jul 03, 2014 | 82.78 | 83.00 | 83.00 | 83.00 | 1,886,505 | +0.55(+0.66%) |
Jul 02, 2014 | 82.44 | 82.95 | 82.33 | 82.46 | 1,842,001 | -0.12(-0.15%) |