Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 74.86 | 74.96 | 73.39 | 73.75 | 12,901,725 | -1.10(-1.47%) |
Sep 29, 2014 | 73.33 | 75.69 | 73.11 | 74.85 | 21,196,070 | +1.18(+1.61%) |
Sep 26, 2014 | 73.16 | 73.81 | 73.14 | 73.67 | 4,451,087 | +0.42(+0.57%) |
Sep 25, 2014 | 73.85 | 74.14 | 73.17 | 73.25 | 5,885,665 | -0.65(-0.88%) |
Sep 24, 2014 | 72.89 | 74.15 | 72.86 | 73.90 | 10,029,750 | +1.16(+1.59%) |
Sep 23, 2014 | 72.89 | 73.24 | 72.69 | 72.74 | 6,052,339 | -0.33(-0.45%) |
Sep 22, 2014 | 73.22 | 73.49 | 72.98 | 73.07 | 6,267,499 | -0.33(-0.46%) |
Sep 19, 2014 | 73.08 | 73.85 | 72.97 | 73.40 | 11,624,934 | +0.68(+0.94%) |
Sep 18, 2014 | 72.68 | 73.05 | 72.55 | 72.72 | 7,062,423 | -0.04(-0.05%) |
Sep 17, 2014 | 72.87 | 72.99 | 72.49 | 72.76 | 7,388,308 | -0.17(-0.23%) |
Sep 16, 2014 | 72.56 | 73.21 | 72.54 | 72.93 | 7,491,863 | +0.22(+0.30%) |
Sep 15, 2014 | 72.55 | 73.05 | 72.54 | 72.71 | 8,040,416 | +0.10(+0.14%) |
Sep 12, 2014 | 72.30 | 73.00 | 72.21 | 72.61 | 10,326,570 | +0.30(+0.41%) |
Sep 11, 2014 | 72.30 | 72.57 | 71.89 | 72.31 | 7,666,662 | -0.03(-0.04%) |
Sep 10, 2014 | 70.66 | 72.39 | 70.42 | 72.35 | 15,465,920 | +1.49(+2.10%) |
Sep 09, 2014 | 72.03 | 72.11 | 70.76 | 70.86 | 12,590,690 | -1.10(-1.52%) |
Sep 08, 2014 | 72.19 | 72.21 | 71.72 | 71.96 | 6,762,526 | -0.44(-0.61%) |
Sep 05, 2014 | 72.42 | 72.44 | 72.19 | 72.40 | 5,156,204 | +0.05(+0.06%) |
Sep 04, 2014 | 72.36 | 72.52 | 72.19 | 72.35 | 6,234,185 | -0.10(-0.14%) |
Sep 03, 2014 | 72.56 | 72.73 | 72.37 | 72.45 | 6,254,177 | +0.26(+0.37%) |
Sep 02, 2014 | 72.53 | 72.89 | 72.10 | 72.19 | 8,659,419 | -0.72(-0.98%) |
Aug 29, 2014 | 73.28 | 72.91 | 72.91 | 72.91 | 5,958,439 | -0.33(-0.45%) |
Aug 28, 2014 | 72.85 | 73.71 | 72.74 | 73.23 | 7,066,939 | +0.23(+0.32%) |
Aug 27, 2014 | 72.67 | 73.02 | 72.19 | 73.00 | 11,704,396 | +0.42(+0.57%) |
Aug 26, 2014 | 72.80 | 73.11 | 72.54 | 72.58 | 8,290,841 | -0.25(-0.35%) |
Aug 25, 2014 | 73.15 | 73.55 | 72.81 | 72.84 | 5,982,626 | -0.01(-0.01%) |
Aug 22, 2014 | 72.91 | 73.15 | 72.71 | 72.84 | 4,660,167 | -0.06(-0.08%) |
Aug 21, 2014 | 72.74 | 73.08 | 72.70 | 72.91 | 7,755,700 | +0.26(+0.36%) |
Aug 20, 2014 | 72.84 | 73.01 | 72.50 | 72.64 | 5,381,928 | -0.20(-0.28%) |
Aug 19, 2014 | 72.96 | 73.08 | 72.70 | 72.84 | 4,328,345 | +0.15(+0.21%) |
Aug 18, 2014 | 72.61 | 73.07 | 72.44 | 72.69 | 5,703,493 | +0.35(+0.49%) |
Aug 15, 2014 | 72.55 | 72.86 | 72.06 | 72.34 | 5,555,292 | +0.10(+0.14%) |
Aug 14, 2014 | 72.23 | 72.41 | 71.93 | 72.24 | 7,318,788 | -0.23(-0.32%) |
Aug 13, 2014 | 72.30 | 72.74 | 72.15 | 72.47 | 4,667,325 | +0.31(+0.43%) |
Aug 12, 2014 | 72.06 | 72.23 | 71.88 | 72.16 | 4,195,719 | +0.02(+0.03%) |
Aug 11, 2014 | 72.29 | 72.44 | 72.08 | 72.13 | 5,564,672 | -0.02(-0.02%) |
Aug 08, 2014 | 71.78 | 72.37 | 71.66 | 72.15 | 8,435,935 | +0.19(+0.26%) |
Aug 07, 2014 | 72.36 | 72.50 | 71.91 | 71.97 | 4,232,899 | -0.12(-0.17%) |
Aug 06, 2014 | 72.03 | 72.46 | 72.00 | 72.09 | 4,833,463 | +0.03(+0.04%) |
Aug 05, 2014 | 72.50 | 72.73 | 72.00 | 72.06 | 7,061,032 | -0.68(-0.93%) |
Aug 04, 2014 | 72.73 | 72.77 | 72.13 | 72.74 | 9,863,808 | +0.01(+0.01%) |
Aug 01, 2014 | 72.73 | 73.06 | 72.65 | 72.73 | 5,933,823 | -0.20(-0.27%) |
Jul 31, 2014 | 73.44 | 73.55 | 72.93 | 72.93 | 8,753,465 | -1.07(-1.45%) |
Jul 30, 2014 | 74.19 | 74.30 | 73.71 | 74.00 | 7,856,311 | +0.10(+0.14%) |
Jul 29, 2014 | 73.95 | 74.36 | 73.82 | 73.90 | 8,703,474 | +0.03(+0.04%) |
Jul 28, 2014 | 73.65 | 74.02 | 73.57 | 73.87 | 6,305,453 | +0.05(+0.06%) |
Jul 25, 2014 | 73.55 | 73.92 | 73.52 | 73.82 | 6,473,680 | +0.29(+0.39%) |
Jul 24, 2014 | 73.64 | 73.75 | 73.48 | 73.54 | 10,088,418 | +0.00(+0.00%) |
Jul 23, 2014 | 73.66 | 73.90 | 73.13 | 73.54 | 12,135,297 | -0.71(-0.96%) |
Jul 22, 2014 | 73.57 | 74.70 | 73.35 | 74.25 | 16,061,746 | -0.99(-1.31%) |
Jul 21, 2014 | 75.98 | 76.07 | 75.24 | 75.24 | 8,133,112 | -1.11(-1.45%) |
Jul 18, 2014 | 76.08 | 76.42 | 75.68 | 76.35 | 5,251,803 | +0.48(+0.63%) |
Jul 17, 2014 | 76.32 | 76.42 | 75.85 | 75.87 | 5,314,924 | -0.69(-0.91%) |
Jul 16, 2014 | 76.85 | 76.97 | 76.17 | 76.56 | 9,191,828 | -0.79(-1.03%) |
Jul 15, 2014 | 77.37 | 77.41 | 77.02 | 77.36 | 4,910,252 | -0.13(-0.17%) |
Jul 14, 2014 | 77.66 | 77.69 | 77.36 | 77.49 | 5,334,405 | +0.08(+0.10%) |
Jul 11, 2014 | 77.63 | 77.75 | 77.15 | 77.41 | 3,646,638 | -0.16(-0.21%) |
Jul 10, 2014 | 77.29 | 77.93 | 77.25 | 77.57 | 4,239,201 | -0.38(-0.48%) |
Jul 09, 2014 | 77.36 | 78.09 | 77.33 | 77.95 | 6,658,067 | +0.76(+0.98%) |
Jul 08, 2014 | 76.96 | 77.56 | 76.92 | 77.19 | 4,025,834 | -0.06(-0.08%) |
Jul 07, 2014 | 77.70 | 77.70 | 76.99 | 77.26 | 4,990,242 | -0.62(-0.80%) |
Jul 03, 2014 | 78.14 | 77.88 | 77.88 | 77.88 | 2,976,734 | +0.35(+0.45%) |
Jul 02, 2014 | 77.91 | 77.96 | 77.39 | 77.53 | 4,149,963 | -0.36(-0.47%) |