Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 76.08 | 76.71 | 75.80 | 76.54 | 1,720,269 | +0.75(+0.98%) |
Sep 29, 2014 | 74.44 | 75.95 | 74.38 | 75.80 | 1,457,417 | +1.03(+1.38%) |
Sep 26, 2014 | 74.36 | 74.80 | 74.11 | 74.76 | 955,193 | +0.22(+0.30%) |
Sep 25, 2014 | 75.18 | 75.23 | 74.36 | 74.54 | 1,142,783 | -1.03(-1.36%) |
Sep 24, 2014 | 74.16 | 75.64 | 74.16 | 75.56 | 1,324,081 | +1.40(+1.89%) |
Sep 23, 2014 | 74.60 | 74.80 | 74.06 | 74.16 | 818,676 | -0.71(-0.94%) |
Sep 22, 2014 | 75.34 | 75.36 | 74.65 | 74.87 | 751,398 | -0.42(-0.55%) |
Sep 19, 2014 | 75.79 | 75.80 | 75.11 | 75.28 | 1,153,151 | -0.25(-0.33%) |
Sep 18, 2014 | 75.39 | 75.59 | 75.08 | 75.53 | 933,924 | +0.33(+0.44%) |
Sep 17, 2014 | 75.19 | 75.50 | 74.83 | 75.20 | 1,667,086 | -0.18(-0.24%) |
Sep 16, 2014 | 74.47 | 75.72 | 74.47 | 75.39 | 2,539,032 | +1.10(+1.48%) |
Sep 15, 2014 | 74.38 | 74.43 | 73.86 | 74.29 | 1,045,335 | -0.04(-0.05%) |
Sep 12, 2014 | 74.07 | 74.38 | 73.81 | 74.33 | 1,714,643 | +0.24(+0.32%) |
Sep 11, 2014 | 73.64 | 74.18 | 73.40 | 74.09 | 1,075,337 | +0.46(+0.62%) |
Sep 10, 2014 | 72.99 | 73.98 | 72.79 | 73.63 | 1,855,051 | +0.84(+1.16%) |
Sep 09, 2014 | 73.67 | 73.67 | 72.66 | 72.79 | 1,346,754 | -0.95(-1.29%) |
Sep 08, 2014 | 72.72 | 74.38 | 72.60 | 73.74 | 2,605,637 | +1.09(+1.50%) |
Sep 05, 2014 | 72.28 | 72.69 | 71.95 | 72.65 | 1,162,867 | +0.67(+0.92%) |
Sep 04, 2014 | 72.83 | 72.83 | 71.89 | 71.99 | 1,892,336 | -0.92(-1.27%) |
Sep 03, 2014 | 73.78 | 73.79 | 72.84 | 72.91 | 987,091 | -0.65(-0.88%) |
Sep 02, 2014 | 73.32 | 73.77 | 73.13 | 73.56 | 1,189,735 | +0.23(+0.32%) |
Aug 29, 2014 | 73.71 | 73.33 | 73.33 | 73.33 | 954,399 | -0.42(-0.57%) |
Aug 28, 2014 | 73.21 | 73.96 | 73.21 | 73.74 | 865,560 | +0.44(+0.60%) |
Aug 27, 2014 | 73.69 | 73.77 | 72.90 | 73.30 | 1,669,486 | -0.41(-0.56%) |
Aug 26, 2014 | 73.72 | 73.98 | 73.53 | 73.71 | 1,032,029 | -0.09(-0.12%) |
Aug 25, 2014 | 73.65 | 74.00 | 73.57 | 73.80 | 1,076,443 | +0.02(+0.02%) |
Aug 22, 2014 | 73.64 | 73.78 | 73.36 | 73.78 | 1,333,384 | +0.07(+0.10%) |
Aug 21, 2014 | 73.35 | 73.80 | 73.33 | 73.71 | 1,493,842 | +0.38(+0.52%) |
Aug 20, 2014 | 73.36 | 73.43 | 72.96 | 73.33 | 1,010,074 | +0.03(+0.04%) |
Aug 19, 2014 | 73.00 | 73.43 | 72.97 | 73.30 | 1,050,127 | +0.30(+0.40%) |
Aug 18, 2014 | 72.92 | 73.26 | 72.81 | 73.00 | 704,361 | +0.10(+0.14%) |
Aug 15, 2014 | 73.69 | 73.94 | 72.41 | 72.90 | 1,124,207 | -0.72(-0.97%) |
Aug 14, 2014 | 72.55 | 73.70 | 72.55 | 73.62 | 2,390,257 | +1.08(+1.48%) |
Aug 13, 2014 | 72.42 | 72.56 | 72.01 | 72.54 | 1,200,079 | +0.37(+0.51%) |
Aug 12, 2014 | 72.09 | 72.52 | 71.96 | 72.17 | 1,134,957 | +0.04(+0.06%) |
Aug 11, 2014 | 72.05 | 72.49 | 71.85 | 72.13 | 1,552,527 | +0.05(+0.07%) |
Aug 08, 2014 | 71.37 | 72.17 | 71.35 | 72.09 | 1,315,037 | +0.69(+0.97%) |
Aug 07, 2014 | 71.58 | 71.90 | 71.29 | 71.39 | 1,568,762 | -0.18(-0.26%) |
Aug 06, 2014 | 70.59 | 71.77 | 70.55 | 71.58 | 1,697,086 | +0.99(+1.40%) |
Aug 05, 2014 | 71.06 | 71.32 | 70.45 | 70.59 | 1,656,105 | -0.72(-1.01%) |
Aug 04, 2014 | 70.98 | 71.40 | 70.75 | 71.30 | 1,732,214 | +0.26(+0.36%) |
Aug 01, 2014 | 70.49 | 71.19 | 70.08 | 71.05 | 2,533,641 | +0.76(+1.08%) |
Jul 31, 2014 | 71.94 | 72.05 | 70.25 | 70.29 | 2,630,888 | -1.76(-2.45%) |
Jul 30, 2014 | 72.80 | 72.95 | 71.87 | 72.05 | 1,638,878 | -0.74(-1.02%) |
Jul 29, 2014 | 73.12 | 73.56 | 72.80 | 72.80 | 1,907,784 | -0.43(-0.59%) |
Jul 28, 2014 | 73.74 | 73.96 | 73.02 | 73.23 | 1,195,664 | -0.56(-0.76%) |
Jul 25, 2014 | 73.63 | 73.82 | 72.84 | 73.78 | 2,002,380 | +0.15(+0.21%) |
Jul 24, 2014 | 74.57 | 74.79 | 73.21 | 73.63 | 2,167,148 | -1.32(-1.77%) |
Jul 23, 2014 | 74.57 | 75.00 | 74.57 | 74.96 | 1,366,709 | +0.39(+0.52%) |
Jul 22, 2014 | 74.49 | 74.74 | 74.17 | 74.57 | 1,040,174 | +0.18(+0.25%) |
Jul 21, 2014 | 74.56 | 74.87 | 74.15 | 74.38 | 980,424 | -0.45(-0.61%) |
Jul 18, 2014 | 73.86 | 75.02 | 73.65 | 74.84 | 1,744,428 | +1.34(+1.82%) |
Jul 17, 2014 | 73.48 | 73.82 | 73.15 | 73.50 | 1,803,888 | -0.14(-0.18%) |
Jul 16, 2014 | 74.32 | 75.08 | 72.63 | 73.63 | 5,614,998 | -1.85(-2.45%) |
Jul 15, 2014 | 75.43 | 76.18 | 75.42 | 75.48 | 1,667,041 | -0.26(-0.35%) |
Jul 14, 2014 | 76.94 | 77.21 | 75.31 | 75.75 | 2,749,249 | -1.16(-1.51%) |
Jul 11, 2014 | 76.67 | 77.16 | 76.52 | 76.91 | 835,295 | +0.14(+0.18%) |
Jul 10, 2014 | 76.62 | 76.89 | 76.35 | 76.77 | 894,893 | -0.29(-0.37%) |
Jul 09, 2014 | 77.28 | 77.60 | 76.95 | 77.06 | 981,633 | -0.23(-0.30%) |
Jul 08, 2014 | 77.19 | 77.68 | 76.77 | 77.29 | 1,161,177 | +0.10(+0.12%) |
Jul 07, 2014 | 77.12 | 77.70 | 77.07 | 77.20 | 821,072 | +0.14(+0.19%) |
Jul 03, 2014 | 77.17 | 77.05 | 77.05 | 77.05 | 796,580 | -0.11(-0.14%) |
Jul 02, 2014 | 77.27 | 77.34 | 76.58 | 77.17 | 1,028,114 | -0.11(-0.14%) |