Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 69.77 | 70.00 | 69.48 | 69.61 | 15,890 | -0.22(-0.31%) |
Sep 29, 2014 | 69.60 | 69.84 | 69.36 | 69.83 | 38,934 | -0.15(-0.22%) |
Sep 26, 2014 | 69.78 | 70.13 | 69.53 | 69.99 | 20,854 | +0.40(+0.57%) |
Sep 25, 2014 | 70.58 | 70.58 | 69.56 | 69.59 | 25,784 | -1.02(-1.45%) |
Sep 24, 2014 | 70.34 | 70.70 | 69.98 | 70.61 | 21,805 | +0.46(+0.65%) |
Sep 23, 2014 | 70.55 | 70.63 | 70.15 | 70.15 | 47,840 | -0.50(-0.71%) |
Sep 22, 2014 | 71.14 | 71.14 | 70.57 | 70.65 | 14,643 | -0.54(-0.76%) |
Sep 19, 2014 | 71.31 | 71.44 | 71.13 | 71.19 | 17,092 | +0.06(+0.08%) |
Sep 18, 2014 | 71.19 | 71.22 | 70.99 | 71.14 | 13,764 | +0.15(+0.21%) |
Sep 17, 2014 | 70.92 | 71.05 | 70.75 | 70.99 | 15,852 | +0.19(+0.27%) |
Sep 16, 2014 | 70.19 | 70.94 | 69.89 | 70.80 | 22,424 | +0.49(+0.69%) |
Sep 15, 2014 | 70.27 | 70.42 | 70.01 | 70.31 | 23,505 | +0.20(+0.29%) |
Sep 12, 2014 | 70.40 | 70.40 | 70.04 | 70.11 | 4,952 | -0.51(-0.72%) |
Sep 11, 2014 | 70.08 | 70.62 | 70.08 | 70.61 | 15,733 | +0.18(+0.26%) |
Sep 10, 2014 | 70.34 | 70.43 | 70.11 | 70.43 | 10,683 | +0.12(+0.17%) |
Sep 09, 2014 | 70.83 | 70.83 | 70.26 | 70.31 | 14,967 | -0.50(-0.70%) |
Sep 08, 2014 | 71.08 | 71.08 | 70.59 | 70.81 | 10,195 | -0.25(-0.35%) |
Sep 05, 2014 | 70.78 | 71.05 | 70.51 | 71.05 | 9,789 | +0.29(+0.41%) |
Sep 04, 2014 | 70.99 | 71.12 | 70.63 | 70.76 | 13,555 | -0.03(-0.05%) |
Sep 03, 2014 | 70.86 | 71.03 | 70.44 | 70.80 | 15,731 | +0.15(+0.22%) |
Sep 02, 2014 | 71.05 | 71.05 | 70.45 | 70.64 | 12,242 | -0.22(-0.32%) |
Aug 29, 2014 | 70.79 | 70.87 | 70.87 | 70.87 | 28,627 | +0.26(+0.36%) |
Aug 28, 2014 | 70.33 | 70.64 | 70.33 | 70.61 | 14,678 | -0.02(-0.03%) |
Aug 27, 2014 | 70.54 | 70.67 | 70.54 | 70.63 | 4,527 | +0.02(+0.03%) |
Aug 26, 2014 | 70.72 | 70.80 | 70.59 | 70.61 | 25,576 | +0.09(+0.12%) |
Aug 25, 2014 | 70.63 | 70.67 | 70.47 | 70.52 | 39,616 | +0.38(+0.55%) |
Aug 22, 2014 | 70.36 | 70.40 | 70.17 | 70.14 | 15,873 | -0.29(-0.41%) |
Aug 21, 2014 | 70.28 | 70.50 | 70.17 | 70.43 | 11,822 | +0.37(+0.53%) |
Aug 20, 2014 | 69.74 | 70.10 | 69.67 | 70.06 | 12,003 | +0.19(+0.27%) |
Aug 19, 2014 | 69.88 | 69.91 | 69.76 | 69.87 | 9,505 | +0.32(+0.46%) |
Aug 18, 2014 | 69.52 | 69.59 | 69.37 | 69.55 | 23,539 | +0.47(+0.68%) |
Aug 15, 2014 | 69.36 | 69.43 | 68.72 | 69.08 | 13,912 | -0.06(-0.08%) |
Aug 14, 2014 | 69.12 | 69.13 | 69.12 | 69.13 | 13,524 | +0.22(+0.31%) |
Aug 13, 2014 | 68.92 | 68.96 | 68.68 | 68.92 | 19,520 | +0.36(+0.53%) |
Aug 12, 2014 | 68.65 | 68.68 | 68.32 | 68.56 | 15,596 | -0.06(-0.08%) |
Aug 11, 2014 | 68.78 | 68.84 | 68.60 | 68.61 | 13,613 | +0.15(+0.22%) |
Aug 08, 2014 | 67.13 | 68.30 | 67.12 | 68.46 | 26,060 | +0.85(+1.25%) |
Aug 07, 2014 | 68.44 | 68.44 | 67.49 | 67.61 | 23,604 | -0.41(-0.60%) |
Aug 06, 2014 | 67.80 | 68.17 | 67.76 | 68.02 | 17,271 | +0.07(+0.10%) |
Aug 05, 2014 | 68.52 | 68.52 | 67.77 | 67.95 | 15,018 | -0.46(-0.68%) |
Aug 04, 2014 | 68.44 | 68.44 | 68.12 | 68.41 | 11,720 | +0.24(+0.35%) |
Aug 01, 2014 | 68.36 | 68.46 | 67.88 | 68.18 | 25,579 | -0.25(-0.36%) |
Jul 31, 2014 | 69.47 | 69.47 | 68.42 | 68.42 | 16,853 | -1.34(-1.93%) |
Jul 30, 2014 | 70.20 | 70.20 | 69.53 | 69.77 | 6,342 | -0.18(-0.26%) |
Jul 29, 2014 | 70.43 | 70.43 | 70.00 | 69.95 | 13,767 | -0.26(-0.36%) |
Jul 28, 2014 | 70.16 | 70.22 | 69.77 | 70.20 | 9,470 | +0.12(+0.18%) |
Jul 25, 2014 | 70.43 | 70.43 | 70.07 | 70.08 | 6,262 | -0.36(-0.51%) |
Jul 24, 2014 | 70.27 | 70.49 | 70.27 | 70.44 | 7,118 | +0.07(+0.10%) |
Jul 23, 2014 | 70.20 | 70.39 | 70.20 | 70.36 | 9,215 | +0.09(+0.13%) |
Jul 22, 2014 | 70.29 | 70.33 | 70.20 | 70.28 | 8,643 | +0.24(+0.34%) |
Jul 21, 2014 | 69.80 | 70.04 | 69.68 | 70.04 | 3,846 | -0.06(-0.09%) |
Jul 18, 2014 | 69.92 | 70.10 | 69.65 | 70.10 | 10,840 | +0.52(+0.75%) |
Jul 17, 2014 | 70.20 | 70.36 | 69.57 | 69.58 | 24,125 | -0.68(-0.96%) |
Jul 16, 2014 | 70.29 | 70.29 | 70.09 | 70.25 | 5,594 | +0.37(+0.53%) |
Jul 15, 2014 | 70.04 | 70.04 | 69.80 | 69.88 | 5,101 | +0.05(+0.07%) |
Jul 14, 2014 | 69.97 | 69.97 | 69.79 | 69.84 | 11,124 | +0.29(+0.42%) |
Jul 11, 2014 | 69.44 | 69.54 | 69.44 | 69.54 | 4,574 | -0.08(-0.12%) |
Jul 10, 2014 | 69.04 | 69.66 | 69.04 | 69.63 | 11,717 | -0.18(-0.26%) |
Jul 09, 2014 | 69.78 | 69.91 | 69.67 | 69.81 | 10,561 | +0.29(+0.41%) |
Jul 08, 2014 | 69.60 | 69.75 | 69.47 | 69.52 | 48,818 | -0.31(-0.45%) |
Jul 07, 2014 | 69.95 | 70.00 | 69.79 | 69.84 | 14,404 | -0.32(-0.46%) |
Jul 03, 2014 | 70.03 | 70.16 | 70.16 | 70.16 | 4,375 | +0.40(+0.58%) |
Jul 02, 2014 | 69.68 | 69.84 | 69.68 | 69.75 | 10,834 | -0.01(-0.02%) |