Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 68.85 | 68.96 | 67.62 | 68.24 | 79,058 | -0.50(-0.73%) |
Sep 29, 2014 | 68.70 | 69.50 | 68.40 | 68.74 | 124,769 | -0.26(-0.38%) |
Sep 26, 2014 | 68.21 | 69.65 | 68.00 | 69.00 | 395,907 | +0.46(+0.67%) |
Sep 25, 2014 | 67.30 | 68.84 | 66.17 | 68.54 | 49,347 | +0.54(+0.79%) |
Sep 24, 2014 | 69.05 | 69.05 | 67.85 | 68.00 | 52,530 | -0.70(-1.02%) |
Sep 23, 2014 | 69.58 | 70.50 | 68.56 | 68.70 | 54,996 | -1.25(-1.79%) |
Sep 22, 2014 | 71.40 | 71.40 | 69.50 | 69.95 | 34,121 | -1.37(-1.92%) |
Sep 19, 2014 | 71.81 | 72.17 | 70.50 | 71.32 | 34,059 | -0.85(-1.18%) |
Sep 18, 2014 | 72.15 | 72.20 | 71.11 | 72.17 | 20,433 | +0.39(+0.54%) |
Sep 17, 2014 | 71.41 | 72.35 | 70.88 | 71.78 | 20,685 | +0.25(+0.35%) |
Sep 16, 2014 | 72.11 | 72.29 | 71.52 | 71.53 | 26,324 | -0.96(-1.32%) |
Sep 15, 2014 | 73.29 | 73.29 | 71.99 | 72.49 | 18,380 | -0.76(-1.04%) |
Sep 12, 2014 | 73.65 | 74.00 | 72.39 | 73.25 | 32,437 | -0.14(-0.19%) |
Sep 11, 2014 | 73.38 | 73.64 | 72.50 | 73.39 | 37,026 | +0.22(+0.30%) |
Sep 10, 2014 | 72.40 | 73.76 | 72.35 | 73.17 | 36,098 | +0.44(+0.60%) |
Sep 09, 2014 | 72.00 | 72.74 | 71.46 | 72.73 | 30,684 | +1.18(+1.65%) |
Sep 08, 2014 | 71.47 | 72.17 | 71.23 | 71.55 | 31,672 | +0.42(+0.59%) |
Sep 05, 2014 | 71.47 | 71.67 | 70.74 | 71.13 | 14,391 | +0.30(+0.42%) |
Sep 04, 2014 | 72.53 | 72.53 | 70.55 | 70.83 | 15,376 | -1.55(-2.14%) |
Sep 03, 2014 | 72.75 | 73.35 | 72.15 | 72.38 | 54,937 | -0.10(-0.14%) |
Sep 02, 2014 | 71.89 | 72.62 | 71.73 | 72.48 | 22,118 | +0.66(+0.92%) |
Aug 29, 2014 | 71.22 | 71.82 | 71.82 | 71.82 | 9,700 | +1.29(+1.83%) |
Aug 28, 2014 | 71.77 | 72.48 | 70.53 | 70.53 | 21,046 | -1.07(-1.49%) |
Aug 27, 2014 | 71.72 | 71.99 | 70.91 | 71.60 | 12,718 | +0.03(+0.04%) |
Aug 26, 2014 | 71.00 | 71.99 | 70.57 | 71.57 | 17,106 | +0.64(+0.90%) |
Aug 25, 2014 | 71.05 | 71.05 | 70.61 | 70.93 | 15,258 | +0.37(+0.52%) |
Aug 22, 2014 | 70.55 | 70.85 | 70.54 | 70.56 | 18,590 | -0.29(-0.41%) |
Aug 21, 2014 | 70.45 | 71.06 | 70.28 | 70.85 | 62,383 | +0.67(+0.95%) |
Aug 20, 2014 | 70.01 | 70.76 | 70.01 | 70.18 | 61,817 | +0.17(+0.24%) |
Aug 19, 2014 | 69.84 | 69.84 | 69.84 | 70.01 | 23,024 | +0.12(+0.17%) |
Aug 18, 2014 | 69.93 | 70.10 | 69.86 | 69.89 | 24,409 | -0.21(-0.30%) |
Aug 15, 2014 | 70.31 | 70.77 | 69.79 | 70.10 | 24,367 | +0.33(+0.47%) |
Aug 14, 2014 | 70.26 | 70.59 | 69.56 | 69.77 | 94,109 | -0.28(-0.40%) |
Aug 13, 2014 | 69.98 | 70.73 | 69.75 | 70.05 | 26,194 | +0.08(+0.11%) |
Aug 12, 2014 | 70.30 | 70.76 | 69.70 | 69.97 | 23,568 | -0.36(-0.51%) |
Aug 11, 2014 | 70.00 | 71.03 | 69.98 | 70.33 | 48,602 | +0.97(+1.39%) |
Aug 08, 2014 | 68.70 | 69.64 | 67.87 | 69.36 | 67,225 | -0.01(-0.01%) |
Aug 07, 2014 | 69.52 | 69.93 | 69.00 | 69.37 | 37,825 | -0.07(-0.10%) |
Aug 06, 2014 | 69.22 | 70.04 | 69.00 | 69.44 | 25,691 | -0.35(-0.50%) |
Aug 05, 2014 | 69.19 | 69.92 | 68.92 | 69.79 | 39,047 | +1.07(+1.56%) |
Aug 04, 2014 | 69.76 | 70.53 | 68.71 | 68.72 | 41,329 | -1.45(-2.07%) |
Aug 01, 2014 | 70.00 | 71.50 | 69.57 | 70.17 | 14,733 | +0.01(+0.01%) |
Jul 31, 2014 | 71.86 | 71.86 | 69.16 | 70.16 | 29,159 | -1.43(-2.00%) |
Jul 30, 2014 | 71.90 | 72.97 | 71.29 | 71.59 | 33,206 | -0.41(-0.57%) |
Jul 29, 2014 | 70.36 | 72.25 | 70.36 | 72.00 | 36,772 | +1.97(+2.81%) |
Jul 28, 2014 | 73.20 | 73.27 | 69.79 | 70.03 | 85,500 | -0.86(-1.21%) |
Jul 25, 2014 | 70.68 | 70.95 | 70.23 | 70.89 | 37,575 | +0.60(+0.85%) |
Jul 24, 2014 | 70.11 | 70.79 | 69.49 | 70.29 | 15,586 | +0.25(+0.36%) |
Jul 23, 2014 | 69.80 | 70.35 | 69.49 | 70.04 | 33,520 | +0.60(+0.86%) |
Jul 22, 2014 | 69.20 | 69.80 | 69.07 | 69.44 | 34,386 | +0.36(+0.52%) |
Jul 21, 2014 | 68.16 | 69.34 | 68.16 | 69.08 | 31,778 | +0.56(+0.82%) |
Jul 18, 2014 | 68.45 | 68.80 | 68.17 | 68.52 | 35,050 | -0.16(-0.23%) |
Jul 17, 2014 | 68.31 | 69.48 | 68.20 | 68.68 | 29,091 | -0.09(-0.13%) |
Jul 16, 2014 | 68.07 | 69.05 | 67.56 | 68.77 | 45,007 | +1.06(+1.57%) |
Jul 15, 2014 | 67.63 | 68.08 | 67.35 | 67.71 | 24,917 | -0.12(-0.18%) |
Jul 14, 2014 | 66.80 | 67.83 | 66.41 | 67.83 | 108,563 | +0.96(+1.44%) |
Jul 11, 2014 | 66.54 | 66.91 | 66.13 | 66.87 | 20,642 | +0.01(+0.01%) |
Jul 10, 2014 | 66.00 | 66.97 | 66.00 | 66.86 | 44,008 | +0.34(+0.51%) |
Jul 09, 2014 | 66.30 | 66.88 | 66.10 | 66.52 | 47,927 | -0.11(-0.17%) |
Jul 08, 2014 | 66.55 | 66.99 | 65.32 | 66.63 | 52,087 | -0.11(-0.16%) |
Jul 07, 2014 | 66.00 | 66.75 | 65.76 | 66.74 | 80,026 | +2.38(+3.70%) |
Jul 03, 2014 | 65.21 | 64.36 | 64.36 | 64.36 | 12,600 | -0.96(-1.47%) |
Jul 02, 2014 | 64.46 | 65.67 | 64.17 | 65.32 | 32,925 | +0.73(+1.13%) |