Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 71.01 | 71.77 | 70.90 | 71.34 | 2,409,101 | +0.33(+0.46%) |
Sep 29, 2014 | 70.15 | 71.40 | 69.97 | 71.01 | 1,609,163 | +0.50(+0.71%) |
Sep 26, 2014 | 70.21 | 70.80 | 70.00 | 70.51 | 997,743 | +0.36(+0.51%) |
Sep 25, 2014 | 71.34 | 71.35 | 70.11 | 70.16 | 1,078,096 | -1.42(-1.99%) |
Sep 24, 2014 | 70.69 | 71.78 | 70.54 | 71.58 | 1,490,762 | +1.01(+1.43%) |
Sep 23, 2014 | 70.38 | 70.80 | 70.15 | 70.57 | 1,901,745 | +0.05(+0.08%) |
Sep 22, 2014 | 71.48 | 71.63 | 70.37 | 70.52 | 1,903,179 | -1.12(-1.57%) |
Sep 19, 2014 | 72.82 | 72.82 | 71.21 | 71.64 | 2,804,547 | -1.04(-1.43%) |
Sep 18, 2014 | 71.83 | 72.89 | 71.51 | 72.68 | 1,895,559 | +1.20(+1.68%) |
Sep 17, 2014 | 71.65 | 72.50 | 71.14 | 71.48 | 2,021,002 | -0.09(-0.13%) |
Sep 16, 2014 | 71.66 | 71.82 | 70.88 | 71.57 | 1,344,971 | -0.08(-0.11%) |
Sep 15, 2014 | 71.84 | 72.18 | 71.08 | 71.65 | 1,525,271 | -0.32(-0.44%) |
Sep 12, 2014 | 72.05 | 72.34 | 71.73 | 71.97 | 1,445,571 | -0.23(-0.32%) |
Sep 11, 2014 | 71.47 | 72.69 | 71.35 | 72.20 | 2,641,274 | +0.56(+0.78%) |
Sep 10, 2014 | 71.10 | 71.87 | 71.09 | 71.64 | 1,692,373 | +0.54(+0.76%) |
Sep 09, 2014 | 71.34 | 71.75 | 70.89 | 71.10 | 1,323,710 | -0.56(-0.78%) |
Sep 08, 2014 | 70.84 | 71.87 | 70.69 | 71.66 | 2,256,541 | +0.83(+1.17%) |
Sep 05, 2014 | 70.41 | 71.28 | 70.41 | 70.83 | 1,596,099 | +0.16(+0.23%) |
Sep 04, 2014 | 71.23 | 71.23 | 70.30 | 70.67 | 1,204,255 | +0.00(+0.00%) |
Sep 03, 2014 | 70.61 | 71.00 | 70.35 | 70.67 | 1,250,692 | +0.11(+0.16%) |
Sep 02, 2014 | 70.22 | 70.94 | 70.18 | 70.56 | 1,423,719 | +0.30(+0.43%) |
Aug 29, 2014 | 70.01 | 70.26 | 70.26 | 70.26 | 1,897,500 | +0.53(+0.76%) |
Aug 28, 2014 | 69.76 | 69.93 | 68.89 | 69.73 | 1,375,035 | -0.25(-0.36%) |
Aug 27, 2014 | 69.80 | 70.20 | 69.33 | 69.98 | 1,497,955 | +0.13(+0.19%) |
Aug 26, 2014 | 70.13 | 70.48 | 69.61 | 69.85 | 1,508,187 | -0.20(-0.29%) |
Aug 25, 2014 | 70.25 | 70.39 | 69.56 | 70.05 | 1,151,725 | -0.04(-0.06%) |
Aug 22, 2014 | 70.24 | 70.69 | 69.97 | 70.09 | 1,613,598 | -0.01(-0.01%) |
Aug 21, 2014 | 69.49 | 70.22 | 69.13 | 70.10 | 1,638,498 | +0.61(+0.88%) |
Aug 20, 2014 | 69.49 | 69.87 | 69.31 | 69.49 | 1,524,837 | -0.02(-0.03%) |
Aug 19, 2014 | 69.54 | 69.79 | 69.30 | 69.51 | 1,782,009 | -0.12(-0.17%) |
Aug 18, 2014 | 69.44 | 69.97 | 69.24 | 69.63 | 1,531,551 | +0.68(+0.99%) |
Aug 15, 2014 | 69.62 | 69.64 | 68.23 | 68.95 | 1,934,611 | -0.17(-0.25%) |
Aug 14, 2014 | 69.25 | 69.39 | 68.65 | 69.12 | 1,661,581 | -0.17(-0.25%) |
Aug 13, 2014 | 68.25 | 69.39 | 68.25 | 69.29 | 1,863,996 | +0.68(+0.99%) |
Aug 12, 2014 | 68.86 | 68.94 | 68.34 | 68.61 | 1,437,155 | -0.38(-0.55%) |
Aug 11, 2014 | 68.70 | 69.30 | 68.54 | 68.99 | 1,677,464 | +0.60(+0.88%) |
Aug 08, 2014 | 68.32 | 68.89 | 68.23 | 68.39 | 2,147,347 | -0.27(-0.39%) |
Aug 07, 2014 | 68.70 | 69.12 | 68.41 | 68.66 | 2,175,007 | +0.18(+0.26%) |
Aug 06, 2014 | 67.50 | 68.67 | 67.01 | 68.48 | 2,014,064 | +0.50(+0.74%) |
Aug 05, 2014 | 67.88 | 68.32 | 67.32 | 67.98 | 1,662,260 | +0.10(+0.15%) |
Aug 04, 2014 | 67.14 | 68.02 | 67.09 | 67.88 | 2,073,522 | +0.48(+0.71%) |
Aug 01, 2014 | 67.73 | 68.13 | 66.90 | 67.40 | 1,990,404 | -0.33(-0.49%) |
Jul 31, 2014 | 68.44 | 68.85 | 67.59 | 67.73 | 3,068,826 | -1.26(-1.83%) |
Jul 30, 2014 | 69.51 | 70.25 | 68.94 | 68.99 | 3,413,953 | -0.18(-0.26%) |
Jul 29, 2014 | 68.64 | 69.69 | 68.57 | 69.17 | 4,202,332 | +0.53(+0.77%) |
Jul 28, 2014 | 67.51 | 68.97 | 67.35 | 68.64 | 4,148,936 | +1.27(+1.89%) |
Jul 25, 2014 | 66.67 | 68.40 | 66.44 | 67.37 | 3,592,393 | +0.55(+0.82%) |
Jul 24, 2014 | 65.90 | 67.58 | 65.90 | 66.82 | 6,108,096 | +2.72(+4.24%) |
Jul 23, 2014 | 63.92 | 64.49 | 63.86 | 64.10 | 3,136,281 | +0.02(+0.03%) |
Jul 22, 2014 | 63.56 | 64.68 | 63.56 | 64.08 | 2,677,281 | +0.68(+1.07%) |
Jul 21, 2014 | 63.66 | 63.88 | 63.13 | 63.40 | 1,270,579 | -0.22(-0.35%) |
Jul 18, 2014 | 63.68 | 63.82 | 62.99 | 63.62 | 2,318,626 | +0.28(+0.44%) |
Jul 17, 2014 | 63.30 | 64.03 | 63.02 | 63.34 | 2,241,259 | -0.08(-0.13%) |
Jul 16, 2014 | 63.84 | 64.40 | 63.29 | 63.42 | 2,732,274 | -0.18(-0.28%) |
Jul 15, 2014 | 63.16 | 64.00 | 63.13 | 63.60 | 1,653,322 | +0.20(+0.32%) |
Jul 14, 2014 | 63.34 | 63.63 | 62.97 | 63.40 | 1,905,740 | +0.58(+0.92%) |
Jul 11, 2014 | 62.79 | 63.37 | 62.52 | 62.82 | 1,716,737 | +0.07(+0.11%) |
Jul 10, 2014 | 61.94 | 62.83 | 61.83 | 62.75 | 1,744,766 | -0.07(-0.11%) |
Jul 09, 2014 | 62.71 | 63.26 | 62.52 | 62.82 | 1,979,432 | +0.21(+0.34%) |
Jul 08, 2014 | 63.29 | 63.39 | 62.36 | 62.61 | 2,554,311 | -0.84(-1.32%) |
Jul 07, 2014 | 63.35 | 63.64 | 63.07 | 63.45 | 1,619,708 | -0.09(-0.14%) |
Jul 03, 2014 | 63.72 | 63.54 | 63.54 | 63.54 | 1,436,300 | +0.04(+0.06%) |
Jul 02, 2014 | 63.38 | 63.93 | 63.21 | 63.50 | 1,461,883 | +0.34(+0.54%) |