Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 74.62 | 75.21 | 74.59 | 74.84 | 604,169 | +0.42(+0.56%) |
Sep 29, 2014 | 74.01 | 74.67 | 73.86 | 74.43 | 714,941 | -0.07(-0.09%) |
Sep 26, 2014 | 74.32 | 74.69 | 73.91 | 74.50 | 480,546 | +0.23(+0.32%) |
Sep 25, 2014 | 75.18 | 75.45 | 74.25 | 74.26 | 685,458 | -1.27(-1.68%) |
Sep 24, 2014 | 74.72 | 75.65 | 74.53 | 75.53 | 403,430 | +0.82(+1.10%) |
Sep 23, 2014 | 75.05 | 75.07 | 74.53 | 74.71 | 751,677 | -0.53(-0.70%) |
Sep 22, 2014 | 75.61 | 75.68 | 75.22 | 75.24 | 530,298 | -0.51(-0.68%) |
Sep 19, 2014 | 76.24 | 76.24 | 75.70 | 75.75 | 987,453 | -0.02(-0.03%) |
Sep 18, 2014 | 75.68 | 75.92 | 75.06 | 75.77 | 517,516 | +0.39(+0.51%) |
Sep 17, 2014 | 76.08 | 76.14 | 75.31 | 75.39 | 680,670 | -0.82(-1.08%) |
Sep 16, 2014 | 75.23 | 76.29 | 75.15 | 76.21 | 782,083 | +0.81(+1.07%) |
Sep 15, 2014 | 75.45 | 75.58 | 75.00 | 75.40 | 624,613 | +0.02(+0.03%) |
Sep 12, 2014 | 76.42 | 76.46 | 75.30 | 75.38 | 667,826 | -1.08(-1.41%) |
Sep 11, 2014 | 76.26 | 76.49 | 76.02 | 76.46 | 737,155 | +0.04(+0.05%) |
Sep 10, 2014 | 76.45 | 76.65 | 75.95 | 76.42 | 527,132 | -0.14(-0.18%) |
Sep 09, 2014 | 77.02 | 77.11 | 76.51 | 76.56 | 513,756 | -0.54(-0.70%) |
Sep 08, 2014 | 77.33 | 77.58 | 76.99 | 77.10 | 406,542 | -0.56(-0.72%) |
Sep 05, 2014 | 77.07 | 77.66 | 76.79 | 77.66 | 349,019 | +0.52(+0.68%) |
Sep 04, 2014 | 77.34 | 77.68 | 76.92 | 77.13 | 366,424 | -0.28(-0.36%) |
Sep 03, 2014 | 77.68 | 77.99 | 77.32 | 77.41 | 412,596 | -0.20(-0.26%) |
Sep 02, 2014 | 77.58 | 78.17 | 77.23 | 77.62 | 886,533 | +0.05(+0.06%) |
Aug 29, 2014 | 77.52 | 77.57 | 77.57 | 77.57 | 346,398 | +0.18(+0.23%) |
Aug 28, 2014 | 77.30 | 77.45 | 77.06 | 77.39 | 409,600 | -0.05(-0.06%) |
Aug 27, 2014 | 77.23 | 77.56 | 77.23 | 77.44 | 666,187 | -0.04(-0.05%) |
Aug 26, 2014 | 77.16 | 77.57 | 76.96 | 77.47 | 399,672 | +0.39(+0.51%) |
Aug 25, 2014 | 77.14 | 77.18 | 76.82 | 77.08 | 516,361 | +0.45(+0.58%) |
Aug 22, 2014 | 76.96 | 76.96 | 76.41 | 76.63 | 604,976 | -0.22(-0.29%) |
Aug 21, 2014 | 77.31 | 77.63 | 76.66 | 76.85 | 933,694 | -0.58(-0.75%) |
Aug 20, 2014 | 76.74 | 77.92 | 75.94 | 77.44 | 1,052,027 | -0.78(-1.00%) |
Aug 19, 2014 | 77.97 | 78.28 | 77.56 | 78.22 | 620,144 | +0.24(+0.31%) |
Aug 18, 2014 | 78.21 | 78.32 | 77.83 | 77.97 | 637,173 | +0.20(+0.25%) |
Aug 15, 2014 | 78.25 | 78.65 | 77.34 | 77.78 | 492,364 | -0.33(-0.42%) |
Aug 14, 2014 | 77.78 | 78.22 | 77.38 | 78.10 | 643,310 | +0.48(+0.61%) |
Aug 13, 2014 | 77.37 | 77.63 | 76.97 | 77.63 | 596,355 | +0.54(+0.71%) |
Aug 12, 2014 | 77.29 | 77.30 | 76.93 | 77.08 | 589,770 | -0.37(-0.48%) |
Aug 11, 2014 | 76.76 | 77.72 | 76.64 | 77.45 | 406,454 | +0.94(+1.23%) |
Aug 08, 2014 | 75.56 | 76.56 | 75.56 | 76.51 | 601,918 | +0.91(+1.20%) |
Aug 07, 2014 | 76.10 | 76.32 | 75.17 | 75.60 | 479,275 | -0.44(-0.58%) |
Aug 06, 2014 | 74.44 | 76.22 | 74.44 | 76.04 | 536,617 | +1.38(+1.85%) |
Aug 05, 2014 | 75.55 | 75.65 | 74.46 | 74.66 | 607,809 | -1.15(-1.52%) |
Aug 04, 2014 | 75.54 | 75.89 | 75.32 | 75.81 | 604,849 | +0.29(+0.38%) |
Aug 01, 2014 | 74.75 | 75.68 | 74.10 | 75.53 | 1,135,112 | +0.66(+0.88%) |
Jul 31, 2014 | 76.72 | 76.72 | 74.79 | 74.86 | 1,110,343 | -1.86(-2.42%) |
Jul 30, 2014 | 77.67 | 77.79 | 76.58 | 76.72 | 639,460 | -0.86(-1.10%) |
Jul 29, 2014 | 78.15 | 78.54 | 77.58 | 77.58 | 465,083 | -0.62(-0.80%) |
Jul 28, 2014 | 78.62 | 78.73 | 77.86 | 78.20 | 429,600 | -0.41(-0.53%) |
Jul 25, 2014 | 78.88 | 79.16 | 78.43 | 78.61 | 314,974 | -0.40(-0.50%) |
Jul 24, 2014 | 78.86 | 79.13 | 78.55 | 79.01 | 582,349 | +0.31(+0.39%) |
Jul 23, 2014 | 79.17 | 79.32 | 78.61 | 78.70 | 318,552 | -0.23(-0.30%) |
Jul 22, 2014 | 79.16 | 79.23 | 78.79 | 78.94 | 467,089 | -0.02(-0.03%) |
Jul 21, 2014 | 79.22 | 79.36 | 78.68 | 78.96 | 276,869 | -0.45(-0.57%) |
Jul 18, 2014 | 79.01 | 79.50 | 78.68 | 79.41 | 443,346 | +0.73(+0.93%) |
Jul 17, 2014 | 79.30 | 79.58 | 78.58 | 78.68 | 461,688 | -0.69(-0.87%) |
Jul 16, 2014 | 79.80 | 79.96 | 79.11 | 79.37 | 358,061 | +0.03(+0.04%) |
Jul 15, 2014 | 79.77 | 80.12 | 79.18 | 79.34 | 688,905 | -0.62(-0.77%) |
Jul 14, 2014 | 80.21 | 80.48 | 79.67 | 79.96 | 366,951 | -0.04(-0.05%) |
Jul 11, 2014 | 79.88 | 80.10 | 79.44 | 80.00 | 315,602 | +0.20(+0.24%) |
Jul 10, 2014 | 79.85 | 80.08 | 79.39 | 79.80 | 480,916 | -0.29(-0.37%) |
Jul 09, 2014 | 80.17 | 80.44 | 79.90 | 80.09 | 454,575 | -0.05(-0.06%) |
Jul 08, 2014 | 80.51 | 80.87 | 80.02 | 80.14 | 513,493 | -0.52(-0.64%) |
Jul 07, 2014 | 80.50 | 80.95 | 80.29 | 80.66 | 550,190 | -0.14(-0.17%) |
Jul 03, 2014 | 80.17 | 80.79 | 80.79 | 80.79 | 589,339 | +0.68(+0.84%) |
Jul 02, 2014 | 79.97 | 80.23 | 79.63 | 80.12 | 712,486 | -0.14(-0.17%) |