Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 69.19 | 69.56 | 68.14 | 68.33 | 381,376 | -0.74(-1.07%) |
Sep 29, 2014 | 68.48 | 69.60 | 68.43 | 69.07 | 424,594 | +0.00(+0.00%) |
Sep 26, 2014 | 69.19 | 69.34 | 68.47 | 69.07 | 480,079 | -0.02(-0.03%) |
Sep 25, 2014 | 69.87 | 69.89 | 68.47 | 69.09 | 600,448 | -0.20(-0.29%) |
Sep 24, 2014 | 68.98 | 69.59 | 68.70 | 69.29 | 345,720 | +0.06(+0.09%) |
Sep 23, 2014 | 69.42 | 69.66 | 69.04 | 69.23 | 514,129 | -0.51(-0.74%) |
Sep 22, 2014 | 70.52 | 70.64 | 69.62 | 69.74 | 399,906 | -0.95(-1.34%) |
Sep 19, 2014 | 71.35 | 71.35 | 70.25 | 70.69 | 645,938 | -0.49(-0.68%) |
Sep 18, 2014 | 72.40 | 72.43 | 70.92 | 71.18 | 408,101 | -1.18(-1.63%) |
Sep 17, 2014 | 72.01 | 72.97 | 71.71 | 72.36 | 431,677 | +0.59(+0.83%) |
Sep 16, 2014 | 70.72 | 71.95 | 70.50 | 71.76 | 575,030 | +0.87(+1.22%) |
Sep 15, 2014 | 71.40 | 71.57 | 70.74 | 70.90 | 491,060 | -0.55(-0.77%) |
Sep 12, 2014 | 72.11 | 72.22 | 71.16 | 71.44 | 479,630 | -0.72(-0.99%) |
Sep 11, 2014 | 72.29 | 72.76 | 72.01 | 72.16 | 436,106 | -0.48(-0.66%) |
Sep 10, 2014 | 72.55 | 72.91 | 72.02 | 72.64 | 573,083 | +0.11(+0.15%) |
Sep 09, 2014 | 73.40 | 73.40 | 72.48 | 72.53 | 321,611 | -0.73(-1.00%) |
Sep 08, 2014 | 73.18 | 73.76 | 72.97 | 73.27 | 391,711 | -0.03(-0.04%) |
Sep 05, 2014 | 73.28 | 73.40 | 71.98 | 73.29 | 910,475 | -0.37(-0.50%) |
Sep 04, 2014 | 74.09 | 74.87 | 73.56 | 73.67 | 510,398 | -0.41(-0.55%) |
Sep 03, 2014 | 74.35 | 74.45 | 73.81 | 74.07 | 342,836 | -0.11(-0.14%) |
Sep 02, 2014 | 74.11 | 74.85 | 73.85 | 74.18 | 357,543 | +0.01(+0.01%) |
Aug 29, 2014 | 73.88 | 74.17 | 74.17 | 74.17 | 286,609 | +0.29(+0.40%) |
Aug 28, 2014 | 74.16 | 74.40 | 73.64 | 73.88 | 587,017 | -0.52(-0.70%) |
Aug 27, 2014 | 74.40 | 74.64 | 74.15 | 74.40 | 291,893 | +0.04(+0.05%) |
Aug 26, 2014 | 74.91 | 75.04 | 74.35 | 74.37 | 215,409 | -0.51(-0.69%) |
Aug 25, 2014 | 75.09 | 75.23 | 74.74 | 74.88 | 345,751 | +0.10(+0.13%) |
Aug 22, 2014 | 74.56 | 75.05 | 74.43 | 74.78 | 425,125 | +0.15(+0.20%) |
Aug 21, 2014 | 75.27 | 75.27 | 74.55 | 74.63 | 299,767 | -0.69(-0.92%) |
Aug 20, 2014 | 75.06 | 75.61 | 75.01 | 75.32 | 391,197 | -0.05(-0.07%) |
Aug 19, 2014 | 75.68 | 76.01 | 75.28 | 75.38 | 409,257 | +0.13(+0.18%) |
Aug 18, 2014 | 75.00 | 75.68 | 74.72 | 75.24 | 547,075 | +0.81(+1.09%) |
Aug 15, 2014 | 75.39 | 75.43 | 73.82 | 74.43 | 502,052 | -0.49(-0.65%) |
Aug 14, 2014 | 75.27 | 75.27 | 74.37 | 74.92 | 493,908 | -0.13(-0.18%) |
Aug 13, 2014 | 74.90 | 75.12 | 74.86 | 75.05 | 292,591 | +0.52(+0.70%) |
Aug 12, 2014 | 75.01 | 75.51 | 74.38 | 74.53 | 372,997 | -0.75(-1.00%) |
Aug 11, 2014 | 75.73 | 76.03 | 75.25 | 75.28 | 238,728 | -0.06(-0.08%) |
Aug 08, 2014 | 74.22 | 75.36 | 74.03 | 75.34 | 536,559 | +1.30(+1.76%) |
Aug 07, 2014 | 74.38 | 74.72 | 73.77 | 74.04 | 266,751 | -0.29(-0.39%) |
Aug 06, 2014 | 74.28 | 74.63 | 73.98 | 74.33 | 475,081 | -0.39(-0.52%) |
Aug 05, 2014 | 74.85 | 75.38 | 74.38 | 74.72 | 381,833 | -0.53(-0.71%) |
Aug 04, 2014 | 75.28 | 75.60 | 74.59 | 75.25 | 552,030 | -0.24(-0.32%) |
Aug 01, 2014 | 75.31 | 76.16 | 75.02 | 75.49 | 617,858 | -0.06(-0.08%) |
Jul 31, 2014 | 76.10 | 76.85 | 75.49 | 75.55 | 514,382 | -1.53(-1.99%) |
Jul 30, 2014 | 77.88 | 78.16 | 76.82 | 77.08 | 526,114 | -0.67(-0.87%) |
Jul 29, 2014 | 78.35 | 79.41 | 77.76 | 77.76 | 363,997 | -0.65(-0.82%) |
Jul 28, 2014 | 79.18 | 79.83 | 78.10 | 78.40 | 471,992 | -0.99(-1.25%) |
Jul 25, 2014 | 79.25 | 79.89 | 79.04 | 79.40 | 459,393 | -0.44(-0.55%) |
Jul 24, 2014 | 80.63 | 81.23 | 79.71 | 79.84 | 549,616 | -0.83(-1.03%) |
Jul 23, 2014 | 80.40 | 81.45 | 79.66 | 80.67 | 776,307 | +1.82(+2.31%) |
Jul 22, 2014 | 77.78 | 79.58 | 77.78 | 78.85 | 662,895 | +1.20(+1.55%) |
Jul 21, 2014 | 76.14 | 77.76 | 75.58 | 77.64 | 981,498 | +0.59(+0.77%) |
Jul 18, 2014 | 75.86 | 77.14 | 75.86 | 77.05 | 482,269 | +1.10(+1.45%) |
Jul 17, 2014 | 77.00 | 77.18 | 75.85 | 75.95 | 612,284 | -1.85(-2.38%) |
Jul 16, 2014 | 77.83 | 78.09 | 76.71 | 77.80 | 330,252 | +0.41(+0.53%) |
Jul 15, 2014 | 77.35 | 77.93 | 76.97 | 77.39 | 198,176 | -0.12(-0.15%) |
Jul 14, 2014 | 77.94 | 78.01 | 77.46 | 77.51 | 254,727 | +0.20(+0.26%) |
Jul 11, 2014 | 76.94 | 77.39 | 76.43 | 77.31 | 225,260 | +0.19(+0.24%) |
Jul 10, 2014 | 76.33 | 77.71 | 75.40 | 77.12 | 285,166 | -0.75(-0.97%) |
Jul 09, 2014 | 78.80 | 79.06 | 77.77 | 77.87 | 296,305 | -0.69(-0.88%) |
Jul 08, 2014 | 79.09 | 79.09 | 78.19 | 78.56 | 348,337 | -0.60(-0.76%) |
Jul 07, 2014 | 79.61 | 80.45 | 78.71 | 79.17 | 297,481 | -0.48(-0.60%) |
Jul 03, 2014 | 79.64 | 79.64 | 79.64 | 79.64 | 387,567 | +0.10(+0.12%) |
Jul 02, 2014 | 79.83 | 80.23 | 79.15 | 79.55 | 237,756 | -0.47(-0.59%) |