Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 70.12 | 70.22 | 69.28 | 69.69 | 662,461 | -0.61(-0.86%) |
Sep 29, 2014 | 69.37 | 70.42 | 69.22 | 70.30 | 396,791 | +0.33(+0.47%) |
Sep 26, 2014 | 69.18 | 70.51 | 69.01 | 69.97 | 373,259 | +0.88(+1.27%) |
Sep 25, 2014 | 69.21 | 69.27 | 68.61 | 69.09 | 334,195 | -0.05(-0.08%) |
Sep 24, 2014 | 68.67 | 69.26 | 68.65 | 69.15 | 190,015 | +0.48(+0.70%) |
Sep 23, 2014 | 68.63 | 69.18 | 68.52 | 68.67 | 298,196 | -0.03(-0.04%) |
Sep 22, 2014 | 69.67 | 69.69 | 68.51 | 68.70 | 285,652 | -1.03(-1.48%) |
Sep 19, 2014 | 69.52 | 69.94 | 69.09 | 69.73 | 563,715 | +0.24(+0.34%) |
Sep 18, 2014 | 69.55 | 69.73 | 69.08 | 69.49 | 418,249 | +0.15(+0.22%) |
Sep 17, 2014 | 69.36 | 69.68 | 69.03 | 69.34 | 336,485 | -0.01(-0.01%) |
Sep 16, 2014 | 68.79 | 69.51 | 68.60 | 69.35 | 464,095 | +0.34(+0.49%) |
Sep 15, 2014 | 68.98 | 69.13 | 68.69 | 69.01 | 225,129 | +0.16(+0.24%) |
Sep 12, 2014 | 69.04 | 69.06 | 68.56 | 68.85 | 299,781 | -0.19(-0.28%) |
Sep 11, 2014 | 68.70 | 69.17 | 68.60 | 69.04 | 218,990 | +0.24(+0.36%) |
Sep 10, 2014 | 68.11 | 68.83 | 68.11 | 68.80 | 290,408 | +0.61(+0.90%) |
Sep 09, 2014 | 68.46 | 68.81 | 68.09 | 68.18 | 297,949 | -0.47(-0.68%) |
Sep 08, 2014 | 68.89 | 69.05 | 68.31 | 68.65 | 370,567 | -0.33(-0.48%) |
Sep 05, 2014 | 67.91 | 69.02 | 67.83 | 68.98 | 219,485 | +0.95(+1.39%) |
Sep 04, 2014 | 68.19 | 68.54 | 67.82 | 68.04 | 180,350 | -0.21(-0.30%) |
Sep 03, 2014 | 68.73 | 68.81 | 67.97 | 68.24 | 360,640 | -0.35(-0.51%) |
Sep 02, 2014 | 68.28 | 68.73 | 68.08 | 68.60 | 345,013 | +0.50(+0.73%) |
Aug 29, 2014 | 67.96 | 68.10 | 68.10 | 68.10 | 305,787 | +0.17(+0.25%) |
Aug 28, 2014 | 67.66 | 68.07 | 67.36 | 67.93 | 204,505 | +0.09(+0.13%) |
Aug 27, 2014 | 68.00 | 68.06 | 67.68 | 67.84 | 255,743 | -0.08(-0.12%) |
Aug 26, 2014 | 67.70 | 68.16 | 67.45 | 67.92 | 245,825 | +0.20(+0.29%) |
Aug 25, 2014 | 67.33 | 67.78 | 67.11 | 67.72 | 196,329 | +0.90(+1.35%) |
Aug 22, 2014 | 67.33 | 67.33 | 66.81 | 66.82 | 280,528 | -0.65(-0.96%) |
Aug 21, 2014 | 67.53 | 67.61 | 66.98 | 67.47 | 374,111 | +0.08(+0.12%) |
Aug 20, 2014 | 67.73 | 67.73 | 67.16 | 67.39 | 289,620 | -0.44(-0.65%) |
Aug 19, 2014 | 67.96 | 68.05 | 67.67 | 67.83 | 174,764 | +0.10(+0.15%) |
Aug 18, 2014 | 67.52 | 68.02 | 67.52 | 67.73 | 249,423 | +0.44(+0.66%) |
Aug 15, 2014 | 67.69 | 67.69 | 66.82 | 67.29 | 237,278 | -0.18(-0.27%) |
Aug 14, 2014 | 67.21 | 67.46 | 66.90 | 67.47 | 213,344 | +0.23(+0.35%) |
Aug 13, 2014 | 66.79 | 67.36 | 66.48 | 67.23 | 369,025 | +0.71(+1.07%) |
Aug 12, 2014 | 65.69 | 66.62 | 65.67 | 66.52 | 600,320 | +0.86(+1.31%) |
Aug 11, 2014 | 65.37 | 65.68 | 64.98 | 65.66 | 300,668 | +0.62(+0.96%) |
Aug 08, 2014 | 64.52 | 65.01 | 64.44 | 65.04 | 449,152 | +0.65(+1.01%) |
Aug 07, 2014 | 64.67 | 65.10 | 64.29 | 64.39 | 350,031 | +0.01(+0.01%) |
Aug 06, 2014 | 64.17 | 65.02 | 64.12 | 64.38 | 502,749 | +0.03(+0.04%) |
Aug 05, 2014 | 64.14 | 64.86 | 64.03 | 64.35 | 638,419 | +0.00(+0.00%) |
Aug 04, 2014 | 64.43 | 64.62 | 63.95 | 64.35 | 894,043 | +1.02(+1.61%) |
Aug 01, 2014 | 64.63 | 65.36 | 62.96 | 63.33 | 1,091,422 | -1.65(-2.54%) |
Jul 31, 2014 | 65.63 | 66.14 | 64.99 | 64.99 | 438,435 | -1.40(-2.11%) |
Jul 30, 2014 | 66.94 | 67.08 | 66.00 | 66.39 | 334,436 | -0.29(-0.43%) |
Jul 29, 2014 | 67.17 | 67.34 | 66.63 | 66.67 | 435,742 | -0.15(-0.23%) |
Jul 28, 2014 | 67.13 | 67.37 | 66.76 | 66.83 | 368,411 | -0.17(-0.26%) |
Jul 25, 2014 | 67.20 | 67.37 | 66.76 | 67.00 | 486,607 | -0.34(-0.51%) |
Jul 24, 2014 | 68.18 | 68.24 | 67.32 | 67.34 | 497,564 | -0.74(-1.09%) |
Jul 23, 2014 | 68.86 | 68.98 | 68.02 | 68.08 | 651,715 | -0.61(-0.89%) |
Jul 22, 2014 | 67.04 | 68.99 | 66.84 | 68.70 | 1,365,050 | +2.46(+3.71%) |
Jul 21, 2014 | 66.05 | 66.43 | 65.84 | 66.24 | 585,743 | +0.14(+0.22%) |
Jul 18, 2014 | 65.90 | 66.68 | 65.62 | 66.10 | 427,219 | +0.57(+0.87%) |
Jul 17, 2014 | 65.49 | 66.04 | 64.99 | 65.53 | 469,729 | -0.40(-0.60%) |
Jul 16, 2014 | 66.46 | 66.67 | 65.61 | 65.92 | 693,546 | -0.19(-0.29%) |
Jul 15, 2014 | 66.46 | 66.68 | 65.77 | 66.11 | 294,290 | -0.36(-0.54%) |
Jul 14, 2014 | 66.64 | 66.77 | 66.31 | 66.48 | 217,853 | +0.06(+0.10%) |
Jul 11, 2014 | 66.41 | 66.64 | 66.08 | 66.41 | 206,897 | -0.11(-0.16%) |
Jul 10, 2014 | 66.52 | 66.86 | 66.20 | 66.52 | 350,554 | -0.84(-1.25%) |
Jul 09, 2014 | 66.50 | 67.41 | 66.50 | 67.36 | 298,683 | +1.11(+1.68%) |
Jul 08, 2014 | 66.23 | 66.73 | 65.91 | 66.25 | 541,240 | -0.14(-0.20%) |
Jul 07, 2014 | 66.41 | 66.69 | 66.18 | 66.39 | 321,875 | -0.07(-0.11%) |
Jul 03, 2014 | 66.28 | 66.46 | 66.46 | 66.46 | 300,912 | +0.19(+0.29%) |
Jul 02, 2014 | 66.67 | 66.84 | 65.98 | 66.27 | 354,739 | -0.56(-0.84%) |