Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 76.22 | 77.02 | 75.29 | 76.83 | 1,397,988 | +0.71(+0.94%) |
Sep 29, 2014 | 75.64 | 76.30 | 75.37 | 76.12 | 1,185,031 | -0.13(-0.17%) |
Sep 26, 2014 | 76.46 | 76.73 | 75.73 | 76.25 | 1,541,582 | -0.23(-0.30%) |
Sep 25, 2014 | 77.31 | 77.64 | 76.48 | 76.48 | 967,833 | -1.06(-1.36%) |
Sep 24, 2014 | 75.99 | 77.84 | 75.90 | 77.54 | 1,456,545 | +1.37(+1.79%) |
Sep 23, 2014 | 76.69 | 77.04 | 75.91 | 76.17 | 897,062 | -0.87(-1.13%) |
Sep 22, 2014 | 77.16 | 77.95 | 76.86 | 77.05 | 760,452 | -0.51(-0.66%) |
Sep 19, 2014 | 77.67 | 77.85 | 77.07 | 77.56 | 1,176,583 | +0.18(+0.23%) |
Sep 18, 2014 | 77.18 | 77.47 | 76.82 | 77.38 | 520,219 | +0.56(+0.72%) |
Sep 17, 2014 | 76.60 | 77.25 | 76.46 | 76.82 | 816,674 | +0.01(+0.01%) |
Sep 16, 2014 | 76.42 | 77.12 | 76.06 | 76.82 | 1,539,785 | +0.17(+0.22%) |
Sep 15, 2014 | 76.13 | 76.82 | 75.81 | 76.65 | 1,294,637 | +0.93(+1.22%) |
Sep 12, 2014 | 76.10 | 76.10 | 75.60 | 75.72 | 507,408 | -0.45(-0.59%) |
Sep 11, 2014 | 75.85 | 76.23 | 75.37 | 76.17 | 849,351 | +0.19(+0.26%) |
Sep 10, 2014 | 75.16 | 76.08 | 74.80 | 75.98 | 672,343 | +0.91(+1.21%) |
Sep 09, 2014 | 76.05 | 76.17 | 74.88 | 75.07 | 1,246,051 | -1.10(-1.45%) |
Sep 08, 2014 | 76.23 | 76.57 | 75.64 | 76.17 | 990,328 | -0.41(-0.54%) |
Sep 05, 2014 | 76.32 | 76.60 | 75.83 | 76.59 | 994,434 | -0.17(-0.22%) |
Sep 04, 2014 | 76.45 | 77.12 | 76.25 | 76.75 | 1,174,533 | +0.19(+0.25%) |
Sep 03, 2014 | 77.61 | 77.86 | 76.55 | 76.56 | 1,258,837 | -0.84(-1.08%) |
Sep 02, 2014 | 76.95 | 78.01 | 76.90 | 77.40 | 1,216,963 | +0.63(+0.82%) |
Aug 29, 2014 | 76.73 | 76.77 | 76.77 | 76.77 | 602,934 | +0.01(+0.01%) |
Aug 28, 2014 | 76.87 | 76.96 | 76.40 | 76.76 | 500,851 | -0.19(-0.24%) |
Aug 27, 2014 | 77.11 | 77.34 | 76.80 | 76.95 | 477,105 | +0.05(+0.07%) |
Aug 26, 2014 | 77.11 | 77.35 | 76.69 | 76.90 | 572,342 | -0.01(-0.01%) |
Aug 25, 2014 | 76.91 | 76.95 | 75.68 | 76.90 | 1,202,021 | +0.01(+0.01%) |
Aug 22, 2014 | 76.91 | 77.15 | 76.50 | 76.90 | 562,229 | -0.20(-0.26%) |
Aug 21, 2014 | 77.47 | 77.47 | 77.00 | 77.10 | 569,748 | -0.15(-0.19%) |
Aug 20, 2014 | 77.27 | 77.57 | 76.98 | 77.25 | 604,156 | -0.28(-0.36%) |
Aug 19, 2014 | 76.91 | 77.72 | 76.76 | 77.53 | 843,352 | +0.84(+1.09%) |
Aug 18, 2014 | 77.29 | 77.40 | 76.52 | 76.69 | 887,269 | -0.41(-0.54%) |
Aug 15, 2014 | 76.00 | 77.33 | 75.65 | 77.11 | 1,263,877 | +1.67(+2.22%) |
Aug 14, 2014 | 75.44 | 75.74 | 75.00 | 75.43 | 575,104 | -0.27(-0.36%) |
Aug 13, 2014 | 75.78 | 76.00 | 75.25 | 75.71 | 899,678 | +0.13(+0.18%) |
Aug 12, 2014 | 74.91 | 75.71 | 74.80 | 75.57 | 1,020,831 | +0.60(+0.80%) |
Aug 11, 2014 | 74.53 | 75.17 | 74.10 | 74.97 | 945,234 | +0.58(+0.78%) |
Aug 08, 2014 | 73.33 | 74.16 | 73.10 | 74.39 | 656,279 | +0.95(+1.30%) |
Aug 07, 2014 | 74.14 | 74.34 | 73.23 | 73.44 | 668,630 | -0.55(-0.74%) |
Aug 06, 2014 | 73.05 | 74.34 | 72.87 | 73.99 | 1,203,531 | +0.65(+0.89%) |
Aug 05, 2014 | 73.70 | 74.12 | 73.17 | 73.33 | 841,530 | -0.61(-0.82%) |
Aug 04, 2014 | 73.61 | 74.06 | 72.83 | 73.94 | 1,206,757 | +0.26(+0.35%) |
Aug 01, 2014 | 73.05 | 74.13 | 72.31 | 73.69 | 1,431,687 | +0.29(+0.40%) |
Jul 31, 2014 | 74.31 | 74.47 | 73.14 | 73.40 | 1,670,053 | -1.22(-1.63%) |
Jul 30, 2014 | 75.99 | 76.30 | 74.58 | 74.61 | 1,368,995 | -1.32(-1.74%) |
Jul 29, 2014 | 76.00 | 76.78 | 75.92 | 75.93 | 955,415 | +0.06(+0.08%) |
Jul 28, 2014 | 76.27 | 76.28 | 75.10 | 75.87 | 974,387 | -0.43(-0.57%) |
Jul 25, 2014 | 76.65 | 76.73 | 75.88 | 76.30 | 709,085 | -0.61(-0.79%) |
Jul 24, 2014 | 76.93 | 77.05 | 76.24 | 76.91 | 1,076,327 | +0.11(+0.14%) |
Jul 23, 2014 | 77.45 | 77.60 | 76.77 | 76.81 | 794,105 | -0.39(-0.50%) |
Jul 22, 2014 | 77.02 | 77.61 | 76.99 | 77.19 | 753,464 | +0.34(+0.45%) |
Jul 21, 2014 | 76.81 | 77.15 | 76.42 | 76.85 | 798,933 | -0.34(-0.45%) |
Jul 18, 2014 | 76.19 | 77.41 | 76.04 | 77.19 | 1,070,638 | +1.20(+1.58%) |
Jul 17, 2014 | 76.65 | 76.90 | 75.93 | 76.00 | 1,133,479 | -0.91(-1.18%) |
Jul 16, 2014 | 78.26 | 78.35 | 75.86 | 76.90 | 3,035,959 | -1.21(-1.55%) |
Jul 15, 2014 | 79.13 | 79.47 | 78.01 | 78.11 | 1,651,698 | -1.14(-1.43%) |
Jul 14, 2014 | 79.29 | 79.43 | 78.96 | 79.25 | 1,011,591 | +0.38(+0.48%) |
Jul 11, 2014 | 79.42 | 79.62 | 78.57 | 78.87 | 971,575 | -0.40(-0.50%) |
Jul 10, 2014 | 78.39 | 79.59 | 78.28 | 79.27 | 1,578,726 | -0.18(-0.22%) |
Jul 09, 2014 | 79.68 | 79.82 | 79.20 | 79.44 | 1,342,544 | -0.13(-0.17%) |
Jul 08, 2014 | 80.07 | 80.07 | 79.06 | 79.58 | 1,746,529 | -0.42(-0.53%) |
Jul 07, 2014 | 80.23 | 80.31 | 79.62 | 80.00 | 1,546,475 | -0.35(-0.44%) |
Jul 03, 2014 | 80.31 | 80.35 | 80.35 | 80.35 | 2,267,099 | +0.62(+0.77%) |
Jul 02, 2014 | 83.33 | 83.54 | 78.87 | 79.73 | 6,464,946 | +1.82(+2.34%) |