Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 69.04 | 69.41 | 67.99 | 68.19 | 382,186 | -0.74(-1.07%) |
Sep 29, 2014 | 68.33 | 69.46 | 68.29 | 68.92 | 425,495 | +0.00(+0.00%) |
Sep 26, 2014 | 69.04 | 69.19 | 68.32 | 68.92 | 481,098 | -0.02(-0.03%) |
Sep 25, 2014 | 69.72 | 69.75 | 68.32 | 68.94 | 601,723 | -0.20(-0.29%) |
Sep 24, 2014 | 68.84 | 69.45 | 68.55 | 69.15 | 346,454 | +0.06(+0.09%) |
Sep 23, 2014 | 69.27 | 69.51 | 68.90 | 69.08 | 515,221 | -0.51(-0.74%) |
Sep 22, 2014 | 70.37 | 70.49 | 69.47 | 69.60 | 400,755 | -0.95(-1.34%) |
Sep 19, 2014 | 71.20 | 71.20 | 70.10 | 70.54 | 647,310 | -0.49(-0.68%) |
Sep 18, 2014 | 72.25 | 72.27 | 70.77 | 71.03 | 408,968 | -1.18(-1.63%) |
Sep 17, 2014 | 71.86 | 72.81 | 71.56 | 72.20 | 432,594 | +0.59(+0.83%) |
Sep 16, 2014 | 70.57 | 71.80 | 70.35 | 71.61 | 576,251 | +0.87(+1.22%) |
Sep 15, 2014 | 71.25 | 71.42 | 70.59 | 70.74 | 492,103 | -0.55(-0.77%) |
Sep 12, 2014 | 71.96 | 72.07 | 71.01 | 71.29 | 480,648 | -0.72(-0.99%) |
Sep 11, 2014 | 72.13 | 72.61 | 71.86 | 72.01 | 437,032 | -0.48(-0.66%) |
Sep 10, 2014 | 72.40 | 72.76 | 71.87 | 72.49 | 574,300 | +0.11(+0.15%) |
Sep 09, 2014 | 73.25 | 73.25 | 72.33 | 72.38 | 322,294 | -0.73(-1.00%) |
Sep 08, 2014 | 73.02 | 73.61 | 72.81 | 73.11 | 392,543 | -0.03(-0.04%) |
Sep 05, 2014 | 73.12 | 73.25 | 71.82 | 73.14 | 912,408 | -0.37(-0.50%) |
Sep 04, 2014 | 73.93 | 74.71 | 73.40 | 73.51 | 511,482 | -0.41(-0.55%) |
Sep 03, 2014 | 74.19 | 74.30 | 73.65 | 73.92 | 343,564 | -0.11(-0.14%) |
Sep 02, 2014 | 73.95 | 74.69 | 73.70 | 74.02 | 358,302 | +0.01(+0.01%) |
Aug 29, 2014 | 73.72 | 74.01 | 74.01 | 74.01 | 287,218 | +0.29(+0.40%) |
Aug 28, 2014 | 74.01 | 74.24 | 73.48 | 73.72 | 588,263 | -0.52(-0.70%) |
Aug 27, 2014 | 74.24 | 74.48 | 74.00 | 74.24 | 292,513 | +0.04(+0.05%) |
Aug 26, 2014 | 74.75 | 74.88 | 74.19 | 74.21 | 215,866 | -0.51(-0.69%) |
Aug 25, 2014 | 74.93 | 75.07 | 74.58 | 74.72 | 346,485 | +0.10(+0.13%) |
Aug 22, 2014 | 74.40 | 74.89 | 74.27 | 74.62 | 426,028 | +0.15(+0.20%) |
Aug 21, 2014 | 75.11 | 75.11 | 74.39 | 74.47 | 300,403 | -0.69(-0.92%) |
Aug 20, 2014 | 74.90 | 75.45 | 74.85 | 75.16 | 392,028 | -0.05(-0.07%) |
Aug 19, 2014 | 75.52 | 75.85 | 75.12 | 75.22 | 410,126 | +0.13(+0.18%) |
Aug 18, 2014 | 74.84 | 75.52 | 74.56 | 75.08 | 548,237 | +0.81(+1.09%) |
Aug 15, 2014 | 75.23 | 75.27 | 73.66 | 74.27 | 503,119 | -0.49(-0.65%) |
Aug 14, 2014 | 75.11 | 75.11 | 74.21 | 74.76 | 494,957 | -0.13(-0.18%) |
Aug 13, 2014 | 74.74 | 74.96 | 74.70 | 74.89 | 293,213 | +0.52(+0.70%) |
Aug 12, 2014 | 74.85 | 75.35 | 74.22 | 74.37 | 373,789 | -0.75(-1.00%) |
Aug 11, 2014 | 75.57 | 75.87 | 75.09 | 75.12 | 239,235 | -0.06(-0.08%) |
Aug 08, 2014 | 74.07 | 75.20 | 73.87 | 75.18 | 537,698 | +1.30(+1.76%) |
Aug 07, 2014 | 74.23 | 74.56 | 73.62 | 73.88 | 267,318 | -0.29(-0.39%) |
Aug 06, 2014 | 74.12 | 74.47 | 73.82 | 74.17 | 476,090 | -0.39(-0.52%) |
Aug 05, 2014 | 74.69 | 75.22 | 74.23 | 74.56 | 382,644 | -0.53(-0.71%) |
Aug 04, 2014 | 75.12 | 75.44 | 74.43 | 75.09 | 553,202 | -0.24(-0.32%) |
Aug 01, 2014 | 75.15 | 76.00 | 74.86 | 75.33 | 619,170 | -0.06(-0.08%) |
Jul 31, 2014 | 75.94 | 76.69 | 75.33 | 75.39 | 515,474 | -1.53(-1.99%) |
Jul 30, 2014 | 77.72 | 77.99 | 76.66 | 76.92 | 527,231 | -0.67(-0.87%) |
Jul 29, 2014 | 78.19 | 79.25 | 77.59 | 77.59 | 364,770 | -0.65(-0.82%) |
Jul 28, 2014 | 79.02 | 79.66 | 77.94 | 78.24 | 472,995 | -0.99(-1.25%) |
Jul 25, 2014 | 79.09 | 79.72 | 78.87 | 79.23 | 460,368 | -0.44(-0.55%) |
Jul 24, 2014 | 80.46 | 81.06 | 79.54 | 79.67 | 550,783 | -0.83(-1.03%) |
Jul 23, 2014 | 80.23 | 81.28 | 79.49 | 80.50 | 777,955 | +1.82(+2.31%) |
Jul 22, 2014 | 77.62 | 79.41 | 77.62 | 78.68 | 664,303 | +1.20(+1.55%) |
Jul 21, 2014 | 75.98 | 77.60 | 75.42 | 77.48 | 983,583 | +0.59(+0.77%) |
Jul 18, 2014 | 75.70 | 76.97 | 75.70 | 76.89 | 483,293 | +1.10(+1.45%) |
Jul 17, 2014 | 76.83 | 77.02 | 75.68 | 75.79 | 613,585 | -1.85(-2.38%) |
Jul 16, 2014 | 77.66 | 77.92 | 76.55 | 77.64 | 330,954 | +0.41(+0.53%) |
Jul 15, 2014 | 77.19 | 77.76 | 76.81 | 77.23 | 198,597 | -0.11(-0.15%) |
Jul 14, 2014 | 77.77 | 77.85 | 77.29 | 77.35 | 255,268 | +0.20(+0.26%) |
Jul 11, 2014 | 76.78 | 77.23 | 76.27 | 77.14 | 225,739 | +0.19(+0.24%) |
Jul 10, 2014 | 76.17 | 77.55 | 75.24 | 76.96 | 285,772 | -0.75(-0.97%) |
Jul 09, 2014 | 78.64 | 78.89 | 77.60 | 77.71 | 296,935 | -0.69(-0.88%) |
Jul 08, 2014 | 78.92 | 78.92 | 78.03 | 78.40 | 349,076 | -0.60(-0.76%) |
Jul 07, 2014 | 79.44 | 80.28 | 78.55 | 79.00 | 298,113 | -0.48(-0.60%) |
Jul 03, 2014 | 79.48 | 79.48 | 79.48 | 79.48 | 388,390 | +0.10(+0.12%) |
Jul 02, 2014 | 79.66 | 80.06 | 78.98 | 79.38 | 238,261 | -0.47(-0.59%) |