Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 64.04 | 64.67 | 63.81 | 63.96 | 139,799 | -0.08(-0.12%) |
Sep 29, 2014 | 63.45 | 64.35 | 63.27 | 64.04 | 123,506 | -0.09(-0.14%) |
Sep 26, 2014 | 64.29 | 65.11 | 63.61 | 64.13 | 68,796 | -0.08(-0.12%) |
Sep 25, 2014 | 65.76 | 65.76 | 63.91 | 64.21 | 80,752 | -1.36(-2.07%) |
Sep 24, 2014 | 65.81 | 66.18 | 65.44 | 65.57 | 71,807 | +0.07(+0.11%) |
Sep 23, 2014 | 65.75 | 66.27 | 65.23 | 65.50 | 78,728 | -0.45(-0.68%) |
Sep 22, 2014 | 66.61 | 67.10 | 65.83 | 65.95 | 83,239 | -0.99(-1.48%) |
Sep 19, 2014 | 67.40 | 68.08 | 66.48 | 66.94 | 227,000 | -0.50(-0.74%) |
Sep 18, 2014 | 67.16 | 67.85 | 67.16 | 67.44 | 78,511 | +0.23(+0.34%) |
Sep 17, 2014 | 68.75 | 68.89 | 67.13 | 67.21 | 169,882 | -1.59(-2.31%) |
Sep 16, 2014 | 67.25 | 70.16 | 67.25 | 68.80 | 269,664 | -2.69(-3.76%) |
Sep 15, 2014 | 72.38 | 72.38 | 71.04 | 71.49 | 112,160 | -0.72(-1.00%) |
Sep 12, 2014 | 72.07 | 72.33 | 71.23 | 72.21 | 68,368 | -0.04(-0.06%) |
Sep 11, 2014 | 71.50 | 72.30 | 71.43 | 72.25 | 50,414 | +0.32(+0.44%) |
Sep 10, 2014 | 71.56 | 72.37 | 71.56 | 71.93 | 46,284 | +0.84(+1.18%) |
Sep 09, 2014 | 70.41 | 71.49 | 70.22 | 71.09 | 60,182 | -0.07(-0.10%) |
Sep 08, 2014 | 70.75 | 71.82 | 69.90 | 71.16 | 78,747 | +0.80(+1.14%) |
Sep 05, 2014 | 70.43 | 70.43 | 70.27 | 70.36 | 51,012 | -0.33(-0.47%) |
Sep 04, 2014 | 72.15 | 72.49 | 70.48 | 70.69 | 41,182 | -1.54(-2.13%) |
Sep 03, 2014 | 73.05 | 73.23 | 71.61 | 72.23 | 86,004 | -0.66(-0.91%) |
Sep 02, 2014 | 72.74 | 73.16 | 71.91 | 72.89 | 59,359 | +0.69(+0.96%) |
Aug 29, 2014 | 71.77 | 72.20 | 72.20 | 72.20 | 38,700 | +0.51(+0.71%) |
Aug 28, 2014 | 70.61 | 71.85 | 68.17 | 71.69 | 87,843 | +0.21(+0.29%) |
Aug 27, 2014 | 72.08 | 72.08 | 70.72 | 71.48 | 37,059 | -0.10(-0.14%) |
Aug 26, 2014 | 71.36 | 72.08 | 71.36 | 71.58 | 41,597 | +0.09(+0.13%) |
Aug 25, 2014 | 71.93 | 71.93 | 71.00 | 71.49 | 28,044 | +0.14(+0.20%) |
Aug 22, 2014 | 71.49 | 71.97 | 71.43 | 71.35 | 49,467 | -0.03(-0.04%) |
Aug 21, 2014 | 71.12 | 71.96 | 70.53 | 71.38 | 40,877 | +0.02(+0.03%) |
Aug 20, 2014 | 72.15 | 72.21 | 70.82 | 71.36 | 39,290 | -0.79(-1.09%) |
Aug 19, 2014 | 71.29 | 72.42 | 71.29 | 72.15 | 47,428 | +0.77(+1.08%) |
Aug 18, 2014 | 70.52 | 71.92 | 70.52 | 71.38 | 42,874 | +1.24(+1.77%) |
Aug 15, 2014 | 70.74 | 70.74 | 69.10 | 70.14 | 71,741 | +0.15(+0.21%) |
Aug 14, 2014 | 69.58 | 70.22 | 69.58 | 69.99 | 27,559 | +0.41(+0.59%) |
Aug 13, 2014 | 69.92 | 70.43 | 69.60 | 69.58 | 33,613 | -0.05(-0.07%) |
Aug 12, 2014 | 69.56 | 70.28 | 69.25 | 69.63 | 35,380 | -0.37(-0.53%) |
Aug 11, 2014 | 70.07 | 70.50 | 69.70 | 70.00 | 41,794 | +0.16(+0.23%) |
Aug 08, 2014 | 70.06 | 70.63 | 69.83 | 69.84 | 51,687 | -0.25(-0.36%) |
Aug 07, 2014 | 69.98 | 70.68 | 69.63 | 70.09 | 43,649 | +0.12(+0.17%) |
Aug 06, 2014 | 69.99 | 71.02 | 69.55 | 69.97 | 64,366 | -0.50(-0.71%) |
Aug 05, 2014 | 71.42 | 71.53 | 69.98 | 70.47 | 56,804 | -1.39(-1.93%) |
Aug 04, 2014 | 71.18 | 72.18 | 70.56 | 71.86 | 56,528 | +0.63(+0.88%) |
Aug 01, 2014 | 72.10 | 72.17 | 70.74 | 71.23 | 49,150 | -0.68(-0.95%) |
Jul 31, 2014 | 71.20 | 72.21 | 70.49 | 71.91 | 83,814 | -0.15(-0.21%) |
Jul 30, 2014 | 73.15 | 73.15 | 71.80 | 72.06 | 49,725 | -0.37(-0.51%) |
Jul 29, 2014 | 72.22 | 72.96 | 72.01 | 72.43 | 41,706 | +0.21(+0.29%) |
Jul 28, 2014 | 73.14 | 73.14 | 71.73 | 72.22 | 43,004 | -0.83(-1.14%) |
Jul 25, 2014 | 73.26 | 73.88 | 72.63 | 73.05 | 48,319 | -0.92(-1.24%) |
Jul 24, 2014 | 74.77 | 75.34 | 73.24 | 73.97 | 52,921 | -0.80(-1.07%) |
Jul 23, 2014 | 75.13 | 75.64 | 74.72 | 74.77 | 54,508 | -0.21(-0.28%) |
Jul 22, 2014 | 74.31 | 75.22 | 74.31 | 74.98 | 63,387 | +1.25(+1.70%) |
Jul 21, 2014 | 75.02 | 75.66 | 73.36 | 73.73 | 54,532 | -1.63(-2.16%) |
Jul 18, 2014 | 73.69 | 75.71 | 73.69 | 75.36 | 46,160 | +1.51(+2.04%) |
Jul 17, 2014 | 74.31 | 74.67 | 73.58 | 73.85 | 83,880 | -1.15(-1.53%) |
Jul 16, 2014 | 76.00 | 76.53 | 74.69 | 75.00 | 39,813 | -0.38(-0.50%) |
Jul 15, 2014 | 76.45 | 76.72 | 74.87 | 75.38 | 79,506 | -1.03(-1.35%) |
Jul 14, 2014 | 76.52 | 77.08 | 75.35 | 76.41 | 60,602 | +0.47(+0.62%) |
Jul 11, 2014 | 76.58 | 76.90 | 75.20 | 75.94 | 37,519 | -0.46(-0.60%) |
Jul 10, 2014 | 76.15 | 77.23 | 75.63 | 76.40 | 63,154 | -1.04(-1.34%) |
Jul 09, 2014 | 76.67 | 77.50 | 76.30 | 77.44 | 79,759 | +0.69(+0.90%) |
Jul 08, 2014 | 78.11 | 78.11 | 76.40 | 76.75 | 113,752 | -1.28(-1.64%) |
Jul 07, 2014 | 78.41 | 78.86 | 77.40 | 78.03 | 110,034 | -0.33(-0.42%) |
Jul 03, 2014 | 78.17 | 78.36 | 78.36 | 78.36 | 23,800 | +0.36(+0.46%) |
Jul 02, 2014 | 78.44 | 78.55 | 77.12 | 78.00 | 97,591 | -0.79(-1.00%) |