Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 70.01 | 70.17 | 69.41 | 69.62 | 21,935 | -0.32(-0.45%) |
Sep 29, 2014 | 69.94 | 70.41 | 69.56 | 69.94 | 14,439 | -0.72(-1.02%) |
Sep 26, 2014 | 70.32 | 72.12 | 69.96 | 70.65 | 12,259 | +0.21(+0.30%) |
Sep 25, 2014 | 71.75 | 72.25 | 69.50 | 70.44 | 24,768 | -1.25(-1.74%) |
Sep 24, 2014 | 71.85 | 72.27 | 71.27 | 71.69 | 8,991 | -0.16(-0.22%) |
Sep 23, 2014 | 71.83 | 72.53 | 70.80 | 71.85 | 21,480 | -0.09(-0.13%) |
Sep 22, 2014 | 71.75 | 72.55 | 71.60 | 71.94 | 15,125 | -0.27(-0.37%) |
Sep 19, 2014 | 71.13 | 72.61 | 70.34 | 72.21 | 74,874 | +1.88(+2.68%) |
Sep 18, 2014 | 71.26 | 71.28 | 70.18 | 70.33 | 11,885 | -0.74(-1.04%) |
Sep 17, 2014 | 71.40 | 71.66 | 70.90 | 71.06 | 16,614 | -0.62(-0.87%) |
Sep 16, 2014 | 71.33 | 71.83 | 71.07 | 71.69 | 12,817 | +0.55(+0.77%) |
Sep 15, 2014 | 71.33 | 71.33 | 70.75 | 71.14 | 12,889 | -0.18(-0.25%) |
Sep 12, 2014 | 71.13 | 71.32 | 70.37 | 71.32 | 23,657 | +0.38(+0.54%) |
Sep 11, 2014 | 70.05 | 71.33 | 70.05 | 70.93 | 8,450 | +0.39(+0.56%) |
Sep 10, 2014 | 70.76 | 71.09 | 70.20 | 70.54 | 12,401 | +0.57(+0.81%) |
Sep 09, 2014 | 70.26 | 70.43 | 69.51 | 69.97 | 21,131 | -0.30(-0.42%) |
Sep 08, 2014 | 69.73 | 70.46 | 69.04 | 70.27 | 25,643 | +0.67(+0.97%) |
Sep 05, 2014 | 70.82 | 71.89 | 69.55 | 69.60 | 11,140 | -1.21(-1.71%) |
Sep 04, 2014 | 70.46 | 71.79 | 70.46 | 70.81 | 27,796 | +0.30(+0.42%) |
Sep 03, 2014 | 71.37 | 71.69 | 69.53 | 70.51 | 41,373 | -0.86(-1.20%) |
Sep 02, 2014 | 69.81 | 71.67 | 69.80 | 71.37 | 26,635 | +2.01(+2.89%) |
Aug 29, 2014 | 68.51 | 69.37 | 69.37 | 69.37 | 12,971 | +1.04(+1.52%) |
Aug 28, 2014 | 68.27 | 68.93 | 67.97 | 68.33 | 14,306 | -0.13(-0.19%) |
Aug 27, 2014 | 68.87 | 68.87 | 67.84 | 68.46 | 11,744 | -0.33(-0.47%) |
Aug 26, 2014 | 69.06 | 69.68 | 68.61 | 68.79 | 13,037 | -0.34(-0.49%) |
Aug 25, 2014 | 70.17 | 70.34 | 69.04 | 69.12 | 9,854 | -0.47(-0.67%) |
Aug 22, 2014 | 70.10 | 70.25 | 69.53 | 69.59 | 13,742 | -0.53(-0.76%) |
Aug 21, 2014 | 70.22 | 70.22 | 69.50 | 70.12 | 16,967 | -0.07(-0.09%) |
Aug 20, 2014 | 70.42 | 71.15 | 70.02 | 70.19 | 16,227 | -0.62(-0.87%) |
Aug 19, 2014 | 70.20 | 70.92 | 69.63 | 70.80 | 28,639 | +0.75(+1.07%) |
Aug 18, 2014 | 69.84 | 70.07 | 69.12 | 70.06 | 27,506 | +0.79(+1.14%) |
Aug 15, 2014 | 69.64 | 69.95 | 68.67 | 69.26 | 19,110 | +0.33(+0.47%) |
Aug 14, 2014 | 69.45 | 69.45 | 68.29 | 68.94 | 17,028 | -0.33(-0.47%) |
Aug 13, 2014 | 69.43 | 69.77 | 69.09 | 69.26 | 13,068 | +0.07(+0.11%) |
Aug 12, 2014 | 69.17 | 69.50 | 68.77 | 69.19 | 16,461 | +0.02(+0.03%) |
Aug 11, 2014 | 68.55 | 69.28 | 68.34 | 69.17 | 20,422 | +0.81(+1.19%) |
Aug 08, 2014 | 67.46 | 68.97 | 67.46 | 68.36 | 22,510 | +1.04(+1.55%) |
Aug 07, 2014 | 66.63 | 67.55 | 66.28 | 67.31 | 14,618 | +0.45(+0.67%) |
Aug 06, 2014 | 67.16 | 67.56 | 66.36 | 66.87 | 22,515 | +0.98(+1.49%) |
Aug 05, 2014 | 66.10 | 66.85 | 65.38 | 65.89 | 18,634 | +0.07(+0.10%) |
Aug 04, 2014 | 65.05 | 65.88 | 64.55 | 65.82 | 25,553 | +1.19(+1.85%) |
Aug 01, 2014 | 65.13 | 65.61 | 64.48 | 64.63 | 15,881 | -0.50(-0.77%) |
Jul 31, 2014 | 65.07 | 65.68 | 64.13 | 65.13 | 34,337 | -0.24(-0.37%) |
Jul 30, 2014 | 66.00 | 66.24 | 65.30 | 65.37 | 11,839 | -0.35(-0.53%) |
Jul 29, 2014 | 65.92 | 66.12 | 65.32 | 65.72 | 16,295 | -0.12(-0.18%) |
Jul 28, 2014 | 65.88 | 66.16 | 65.66 | 65.84 | 24,516 | -0.05(-0.07%) |
Jul 25, 2014 | 65.77 | 66.00 | 65.53 | 65.89 | 15,597 | +0.11(+0.17%) |
Jul 24, 2014 | 67.03 | 67.27 | 65.71 | 65.77 | 15,137 | -1.25(-1.87%) |
Jul 23, 2014 | 67.14 | 67.30 | 66.93 | 67.03 | 17,305 | -0.32(-0.47%) |
Jul 22, 2014 | 67.38 | 67.38 | 67.16 | 67.35 | 14,371 | -0.14(-0.21%) |
Jul 21, 2014 | 67.22 | 67.60 | 67.16 | 67.48 | 12,976 | +0.06(+0.08%) |
Jul 18, 2014 | 67.07 | 67.57 | 66.97 | 67.43 | 13,565 | +0.27(+0.40%) |
Jul 17, 2014 | 67.16 | 67.56 | 66.97 | 67.16 | 15,931 | -0.17(-0.25%) |
Jul 16, 2014 | 67.57 | 67.57 | 67.04 | 67.33 | 11,911 | +0.26(+0.39%) |
Jul 15, 2014 | 67.15 | 67.39 | 66.95 | 67.07 | 16,040 | -0.36(-0.54%) |
Jul 14, 2014 | 67.89 | 68.25 | 66.94 | 67.43 | 19,661 | -0.09(-0.14%) |
Jul 11, 2014 | 67.03 | 67.74 | 66.96 | 67.52 | 14,099 | +0.12(+0.18%) |
Jul 10, 2014 | 67.85 | 67.85 | 66.95 | 67.40 | 15,190 | -0.85(-1.24%) |
Jul 09, 2014 | 69.04 | 69.04 | 68.09 | 68.25 | 10,216 | -0.76(-1.10%) |
Jul 08, 2014 | 69.16 | 69.64 | 68.73 | 69.01 | 12,970 | -0.26(-0.38%) |
Jul 07, 2014 | 70.18 | 70.18 | 69.16 | 69.27 | 15,235 | -1.01(-1.44%) |
Jul 03, 2014 | 69.72 | 70.28 | 70.28 | 70.28 | 13,662 | +0.91(+1.31%) |
Jul 02, 2014 | 69.46 | 69.72 | 69.16 | 69.37 | 10,456 | +0.16(+0.23%) |