Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 75.43 | 75.88 | 75.17 | 75.21 | 4,113,986 | -0.43(-0.57%) |
Sep 29, 2014 | 75.19 | 76.25 | 75.01 | 75.64 | 3,205,180 | -0.02(-0.03%) |
Sep 26, 2014 | 75.37 | 75.89 | 74.83 | 75.66 | 3,891,670 | +0.31(+0.41%) |
Sep 25, 2014 | 75.98 | 76.35 | 75.09 | 75.35 | 4,609,894 | -0.85(-1.12%) |
Sep 24, 2014 | 75.22 | 76.34 | 75.13 | 76.20 | 5,436,317 | +0.93(+1.24%) |
Sep 23, 2014 | 75.52 | 75.89 | 75.12 | 75.27 | 4,432,962 | -0.40(-0.53%) |
Sep 22, 2014 | 77.70 | 77.78 | 75.61 | 75.67 | 5,557,986 | -2.13(-2.74%) |
Sep 19, 2014 | 77.79 | 78.22 | 77.46 | 77.80 | 10,714,100 | +0.42(+0.54%) |
Sep 18, 2014 | 77.18 | 78.11 | 76.65 | 77.38 | 5,470,019 | +0.52(+0.68%) |
Sep 17, 2014 | 76.52 | 77.34 | 76.39 | 76.86 | 3,655,866 | +0.10(+0.13%) |
Sep 16, 2014 | 76.22 | 77.55 | 75.77 | 76.76 | 4,681,067 | +0.56(+0.73%) |
Sep 15, 2014 | 76.63 | 76.69 | 75.97 | 76.20 | 3,024,719 | -0.61(-0.79%) |
Sep 12, 2014 | 76.73 | 77.09 | 76.27 | 76.81 | 3,873,453 | +0.05(+0.07%) |
Sep 11, 2014 | 75.40 | 77.02 | 75.32 | 76.76 | 4,417,585 | +0.83(+1.09%) |
Sep 10, 2014 | 76.51 | 76.62 | 74.98 | 75.93 | 3,521,959 | -0.46(-0.60%) |
Sep 09, 2014 | 77.25 | 77.30 | 76.26 | 76.39 | 3,582,446 | -0.81(-1.05%) |
Sep 08, 2014 | 76.96 | 77.47 | 76.39 | 77.20 | 3,998,974 | +0.24(+0.31%) |
Sep 05, 2014 | 77.00 | 77.25 | 76.24 | 76.96 | 6,915,000 | -0.27(-0.35%) |
Sep 04, 2014 | 77.55 | 77.66 | 77.00 | 77.23 | 6,681,068 | -0.10(-0.13%) |
Sep 03, 2014 | 77.69 | 78.25 | 77.32 | 77.33 | 3,777,066 | +0.01(+0.01%) |
Sep 02, 2014 | 76.83 | 77.54 | 76.81 | 77.32 | 2,925,592 | +0.29(+0.38%) |
Aug 29, 2014 | 77.00 | 77.03 | 77.03 | 77.03 | 2,807,500 | +0.08(+0.10%) |
Aug 28, 2014 | 76.81 | 77.20 | 76.60 | 76.95 | 3,048,135 | +0.10(+0.13%) |
Aug 27, 2014 | 76.88 | 77.26 | 76.73 | 76.85 | 3,537,714 | -0.13(-0.17%) |
Aug 26, 2014 | 76.96 | 77.36 | 76.85 | 76.98 | 3,051,156 | +0.03(+0.04%) |
Aug 25, 2014 | 77.54 | 77.88 | 76.94 | 76.95 | 3,334,448 | -0.28(-0.36%) |
Aug 22, 2014 | 76.75 | 77.62 | 76.36 | 77.23 | 3,121,413 | +0.47(+0.61%) |
Aug 21, 2014 | 77.10 | 77.17 | 76.59 | 76.76 | 3,667,939 | -0.26(-0.34%) |
Aug 20, 2014 | 77.06 | 77.47 | 76.57 | 77.02 | 4,567,927 | +0.03(+0.04%) |
Aug 19, 2014 | 77.16 | 77.19 | 76.73 | 76.99 | 4,106,835 | +0.13(+0.17%) |
Aug 18, 2014 | 76.94 | 77.25 | 76.55 | 76.86 | 4,290,896 | +0.36(+0.47%) |
Aug 15, 2014 | 76.64 | 76.99 | 76.07 | 76.50 | 7,645,144 | -0.02(-0.03%) |
Aug 14, 2014 | 74.68 | 76.74 | 74.51 | 76.52 | 7,127,856 | +2.36(+3.18%) |
Aug 13, 2014 | 73.37 | 74.30 | 73.29 | 74.16 | 4,546,305 | +1.12(+1.53%) |
Aug 12, 2014 | 73.97 | 74.14 | 73.04 | 73.04 | 6,401,617 | -1.00(-1.35%) |
Aug 11, 2014 | 73.58 | 74.71 | 73.45 | 74.04 | 7,344,250 | +0.81(+1.11%) |
Aug 08, 2014 | 72.02 | 73.32 | 72.02 | 73.23 | 7,892,440 | +1.17(+1.62%) |
Aug 07, 2014 | 73.70 | 73.92 | 71.58 | 72.06 | 19,317,722 | -2.18(-2.94%) |
Aug 06, 2014 | 85.19 | 76.55 | 74.06 | 74.24 | 34,566,944 | -10.95(-12.85%) |
Aug 05, 2014 | 85.28 | 85.33 | 84.42 | 85.19 | 10,038,718 | -0.34(-0.40%) |
Aug 04, 2014 | 83.85 | 87.27 | 83.63 | 85.53 | 7,881,423 | +1.73(+2.06%) |
Aug 01, 2014 | 83.00 | 84.41 | 82.51 | 83.80 | 5,074,941 | +0.78(+0.94%) |
Jul 31, 2014 | 84.33 | 84.75 | 83.01 | 83.02 | 5,015,153 | -1.47(-1.74%) |
Jul 30, 2014 | 84.07 | 85.02 | 83.94 | 84.49 | 8,252,274 | +0.64(+0.76%) |
Jul 29, 2014 | 85.03 | 85.39 | 83.79 | 83.85 | 6,399,682 | -1.39(-1.63%) |
Jul 28, 2014 | 84.53 | 85.58 | 84.52 | 85.24 | 4,425,073 | +0.25(+0.29%) |
Jul 25, 2014 | 84.85 | 85.29 | 83.77 | 84.99 | 5,752,057 | +0.98(+1.17%) |
Jul 24, 2014 | 84.51 | 84.62 | 83.22 | 84.01 | 9,203,558 | -0.25(-0.30%) |
Jul 23, 2014 | 85.65 | 86.22 | 83.92 | 84.26 | 13,486,384 | -2.52(-2.90%) |
Jul 22, 2014 | 86.85 | 87.32 | 85.83 | 86.78 | 7,989,708 | -0.58(-0.66%) |
Jul 21, 2014 | 87.42 | 88.13 | 86.60 | 87.36 | 9,138,012 | +0.13(+0.15%) |
Jul 18, 2014 | 86.99 | 87.23 | 85.41 | 87.23 | 17,546,788 | +1.11(+1.29%) |
Jul 17, 2014 | 84.00 | 87.14 | 83.75 | 86.12 | 28,061,336 | +2.99(+3.60%) |
Jul 16, 2014 | 82.25 | 84.40 | 81.42 | 83.13 | 69,701,512 | +12.12(+17.07%) |
Jul 15, 2014 | 70.66 | 71.41 | 70.52 | 71.01 | 5,725,181 | -0.67(-0.93%) |
Jul 14, 2014 | 72.44 | 72.61 | 71.54 | 71.68 | 4,535,666 | -0.61(-0.84%) |
Jul 11, 2014 | 72.23 | 72.33 | 71.89 | 72.29 | 3,560,361 | +0.07(+0.10%) |
Jul 10, 2014 | 71.83 | 72.44 | 71.37 | 72.22 | 4,149,366 | -0.19(-0.26%) |
Jul 09, 2014 | 70.75 | 73.07 | 70.71 | 72.41 | 14,328,709 | +1.66(+2.35%) |
Jul 08, 2014 | 71.03 | 71.22 | 70.45 | 70.75 | 3,660,396 | -0.42(-0.59%) |
Jul 07, 2014 | 70.88 | 71.39 | 70.88 | 71.17 | 3,193,898 | -0.22(-0.31%) |
Jul 03, 2014 | 71.00 | 71.39 | 71.39 | 71.39 | 2,392,600 | +0.46(+0.65%) |
Jul 02, 2014 | 70.40 | 71.19 | 70.37 | 70.93 | 4,537,260 | +0.36(+0.51%) |