Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 72.76 | 72.99 | 72.17 | 72.52 | 3,290,734 | -0.32(-0.44%) |
Sep 29, 2014 | 71.98 | 73.07 | 71.93 | 72.84 | 3,922,732 | +0.18(+0.25%) |
Sep 26, 2014 | 71.98 | 72.70 | 71.84 | 72.66 | 3,072,591 | +0.70(+0.97%) |
Sep 25, 2014 | 72.84 | 72.92 | 71.90 | 71.96 | 2,907,395 | -1.11(-1.52%) |
Sep 24, 2014 | 72.67 | 73.22 | 72.61 | 73.07 | 3,016,415 | +0.34(+0.47%) |
Sep 23, 2014 | 73.48 | 73.54 | 72.67 | 72.73 | 4,288,210 | -1.02(-1.38%) |
Sep 22, 2014 | 74.62 | 75.02 | 73.64 | 73.75 | 2,864,953 | -1.40(-1.87%) |
Sep 19, 2014 | 75.32 | 75.49 | 74.95 | 75.15 | 6,919,772 | +0.09(+0.11%) |
Sep 18, 2014 | 74.76 | 75.15 | 74.50 | 75.07 | 3,385,036 | +0.66(+0.89%) |
Sep 17, 2014 | 74.11 | 74.75 | 73.91 | 74.40 | 4,023,883 | +0.53(+0.72%) |
Sep 16, 2014 | 73.57 | 74.00 | 73.12 | 73.87 | 2,873,336 | +0.16(+0.22%) |
Sep 15, 2014 | 73.45 | 73.85 | 73.03 | 73.71 | 3,481,917 | +0.12(+0.16%) |
Sep 12, 2014 | 73.80 | 73.97 | 73.41 | 73.59 | 3,883,687 | -0.19(-0.25%) |
Sep 11, 2014 | 73.31 | 73.82 | 73.16 | 73.78 | 1,964,459 | +0.30(+0.40%) |
Sep 10, 2014 | 73.46 | 73.68 | 73.05 | 73.48 | 3,206,469 | -0.08(-0.11%) |
Sep 09, 2014 | 74.01 | 74.20 | 73.46 | 73.56 | 2,876,918 | -0.61(-0.82%) |
Sep 08, 2014 | 74.40 | 74.47 | 73.96 | 74.17 | 2,599,413 | -0.29(-0.39%) |
Sep 05, 2014 | 73.98 | 74.61 | 73.60 | 74.46 | 2,469,848 | +0.48(+0.65%) |
Sep 04, 2014 | 74.36 | 74.78 | 73.84 | 73.98 | 3,237,738 | -0.37(-0.49%) |
Sep 03, 2014 | 74.65 | 74.72 | 74.19 | 74.34 | 1,723,193 | -0.03(-0.04%) |
Sep 02, 2014 | 74.12 | 74.60 | 74.03 | 74.37 | 2,147,967 | +0.21(+0.28%) |
Aug 29, 2014 | 74.26 | 74.16 | 74.16 | 74.16 | 1,503,141 | -0.05(-0.07%) |
Aug 28, 2014 | 74.09 | 74.29 | 73.75 | 74.22 | 1,214,539 | -0.21(-0.28%) |
Aug 27, 2014 | 74.57 | 74.68 | 74.20 | 74.43 | 1,674,258 | +0.05(+0.06%) |
Aug 26, 2014 | 74.68 | 74.77 | 74.34 | 74.38 | 1,955,031 | -0.23(-0.31%) |
Aug 25, 2014 | 74.79 | 74.89 | 74.54 | 74.61 | 1,522,592 | +0.19(+0.26%) |
Aug 22, 2014 | 74.56 | 74.67 | 74.18 | 74.42 | 1,861,230 | -0.30(-0.40%) |
Aug 21, 2014 | 74.75 | 75.02 | 74.40 | 74.72 | 1,949,337 | +0.13(+0.18%) |
Aug 20, 2014 | 74.01 | 74.74 | 73.66 | 74.58 | 3,302,962 | +0.82(+1.11%) |
Aug 19, 2014 | 74.04 | 74.06 | 73.73 | 73.77 | 3,073,848 | -0.07(-0.09%) |
Aug 18, 2014 | 73.34 | 73.94 | 73.32 | 73.84 | 3,653,830 | +0.80(+1.09%) |
Aug 15, 2014 | 73.24 | 73.44 | 72.47 | 73.04 | 4,461,245 | -0.12(-0.17%) |
Aug 14, 2014 | 73.22 | 73.46 | 73.07 | 73.16 | 2,525,381 | +0.09(+0.13%) |
Aug 13, 2014 | 72.30 | 73.13 | 72.19 | 73.07 | 2,885,411 | +1.05(+1.46%) |
Aug 12, 2014 | 71.94 | 72.50 | 71.73 | 72.01 | 2,834,846 | -0.19(-0.27%) |
Aug 11, 2014 | 72.08 | 72.73 | 72.05 | 72.21 | 3,632,489 | +0.35(+0.49%) |
Aug 08, 2014 | 70.62 | 71.92 | 70.44 | 71.86 | 3,772,209 | +1.36(+1.92%) |
Aug 07, 2014 | 70.53 | 70.84 | 70.22 | 70.50 | 4,630,073 | +0.31(+0.44%) |
Aug 06, 2014 | 70.04 | 70.54 | 69.90 | 70.19 | 5,014,595 | -0.53(-0.75%) |
Aug 05, 2014 | 70.42 | 71.53 | 70.22 | 70.72 | 5,532,443 | -0.09(-0.13%) |
Aug 04, 2014 | 71.97 | 71.97 | 70.34 | 70.81 | 4,249,185 | -0.16(-0.23%) |
Aug 01, 2014 | 71.11 | 71.54 | 70.49 | 70.97 | 5,977,802 | -0.20(-0.28%) |
Jul 31, 2014 | 72.32 | 72.42 | 71.18 | 71.18 | 5,298,408 | -1.74(-2.38%) |
Jul 30, 2014 | 73.50 | 73.50 | 72.35 | 72.91 | 3,401,906 | +0.22(+0.31%) |
Jul 29, 2014 | 73.71 | 73.92 | 72.62 | 72.69 | 4,504,570 | -1.08(-1.46%) |
Jul 28, 2014 | 74.28 | 74.41 | 73.14 | 73.77 | 4,267,444 | -0.46(-0.62%) |
Jul 25, 2014 | 74.27 | 74.59 | 74.13 | 74.22 | 2,897,555 | -0.19(-0.26%) |
Jul 24, 2014 | 74.87 | 75.03 | 74.35 | 74.42 | 2,830,082 | -0.46(-0.61%) |
Jul 23, 2014 | 75.77 | 75.80 | 74.87 | 74.87 | 4,089,023 | -0.46(-0.61%) |
Jul 22, 2014 | 75.90 | 76.03 | 75.01 | 75.33 | 4,950,184 | -0.12(-0.15%) |
Jul 21, 2014 | 74.95 | 75.57 | 74.63 | 75.45 | 4,827,093 | +0.40(+0.54%) |
Jul 18, 2014 | 74.64 | 75.40 | 74.14 | 75.04 | 5,790,558 | +1.28(+1.73%) |
Jul 17, 2014 | 73.94 | 74.68 | 73.76 | 73.77 | 4,870,757 | -0.95(-1.27%) |
Jul 16, 2014 | 74.76 | 75.00 | 74.56 | 74.71 | 4,083,228 | +0.33(+0.45%) |
Jul 15, 2014 | 74.07 | 74.61 | 73.93 | 74.38 | 5,194,113 | +0.17(+0.23%) |
Jul 14, 2014 | 73.92 | 74.30 | 73.70 | 74.21 | 4,023,867 | +0.65(+0.89%) |
Jul 11, 2014 | 73.04 | 73.62 | 72.92 | 73.56 | 3,273,266 | +0.48(+0.66%) |
Jul 10, 2014 | 72.46 | 73.28 | 72.29 | 73.08 | 3,587,662 | -0.20(-0.27%) |
Jul 09, 2014 | 73.34 | 73.53 | 72.82 | 73.28 | 2,429,952 | +0.26(+0.35%) |
Jul 08, 2014 | 73.10 | 73.26 | 72.75 | 73.02 | 3,070,438 | -0.13(-0.18%) |
Jul 07, 2014 | 73.42 | 73.45 | 72.91 | 73.15 | 3,759,737 | -0.39(-0.53%) |
Jul 03, 2014 | 73.46 | 73.54 | 73.54 | 73.54 | 1,962,867 | +0.47(+0.64%) |
Jul 02, 2014 | 73.04 | 73.32 | 72.84 | 73.08 | 2,916,809 | -0.24(-0.33%) |