Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 68.64 | 68.99 | 67.95 | 68.41 | 469,083 | -0.23(-0.34%) |
Sep 29, 2014 | 67.95 | 68.75 | 67.77 | 68.64 | 109,159 | -0.08(-0.12%) |
Sep 26, 2014 | 68.64 | 68.85 | 68.04 | 68.73 | 86,073 | +0.15(+0.22%) |
Sep 25, 2014 | 68.85 | 69.22 | 68.13 | 68.57 | 129,573 | -0.69(-1.00%) |
Sep 24, 2014 | 68.56 | 69.67 | 68.56 | 69.26 | 187,437 | +0.63(+0.92%) |
Sep 23, 2014 | 69.19 | 69.29 | 68.51 | 68.63 | 127,064 | -0.40(-0.58%) |
Sep 22, 2014 | 69.11 | 69.32 | 68.38 | 69.03 | 109,950 | -0.41(-0.59%) |
Sep 19, 2014 | 70.35 | 70.61 | 69.27 | 69.44 | 206,832 | -0.86(-1.22%) |
Sep 18, 2014 | 70.33 | 70.50 | 69.54 | 70.30 | 117,515 | +0.34(+0.48%) |
Sep 17, 2014 | 70.02 | 70.36 | 69.57 | 69.96 | 80,528 | -0.26(-0.38%) |
Sep 16, 2014 | 70.19 | 70.73 | 69.79 | 70.23 | 137,485 | -0.22(-0.32%) |
Sep 15, 2014 | 69.79 | 70.73 | 69.15 | 70.45 | 223,991 | +0.71(+1.02%) |
Sep 12, 2014 | 70.60 | 70.60 | 69.28 | 69.74 | 126,882 | -0.75(-1.07%) |
Sep 11, 2014 | 69.93 | 71.05 | 69.79 | 70.49 | 115,171 | +0.12(+0.17%) |
Sep 10, 2014 | 70.59 | 70.80 | 69.98 | 70.37 | 65,874 | -0.10(-0.15%) |
Sep 09, 2014 | 69.86 | 70.77 | 69.46 | 70.47 | 173,159 | +0.29(+0.41%) |
Sep 08, 2014 | 70.15 | 70.71 | 69.89 | 70.19 | 86,952 | -0.19(-0.27%) |
Sep 05, 2014 | 69.70 | 70.60 | 69.70 | 70.38 | 72,058 | +0.43(+0.62%) |
Sep 04, 2014 | 70.22 | 70.62 | 69.85 | 69.94 | 96,848 | -0.19(-0.27%) |
Sep 03, 2014 | 70.62 | 70.62 | 69.72 | 70.14 | 504,312 | -0.34(-0.49%) |
Sep 02, 2014 | 69.86 | 70.77 | 69.47 | 70.48 | 204,894 | -0.09(-0.12%) |
Aug 29, 2014 | 70.17 | 70.57 | 70.57 | 70.57 | 64,772 | +0.44(+0.63%) |
Aug 28, 2014 | 69.84 | 70.86 | 69.44 | 70.13 | 91,445 | -0.15(-0.22%) |
Aug 27, 2014 | 70.34 | 70.44 | 69.52 | 70.28 | 278,598 | +0.19(+0.27%) |
Aug 26, 2014 | 70.44 | 70.44 | 69.30 | 70.09 | 137,993 | -0.47(-0.67%) |
Aug 25, 2014 | 70.92 | 71.20 | 69.90 | 70.56 | 74,649 | +0.26(+0.36%) |
Aug 22, 2014 | 70.49 | 71.02 | 69.61 | 70.30 | 152,393 | -0.16(-0.23%) |
Aug 21, 2014 | 71.01 | 72.74 | 69.35 | 70.46 | 151,019 | -3.74(-5.03%) |
Aug 20, 2014 | 74.06 | 74.24 | 73.03 | 74.20 | 59,222 | -0.19(-0.26%) |
Aug 19, 2014 | 74.08 | 74.66 | 73.94 | 74.39 | 41,613 | +0.26(+0.36%) |
Aug 18, 2014 | 74.07 | 74.15 | 73.83 | 74.13 | 61,136 | +0.34(+0.45%) |
Aug 15, 2014 | 74.39 | 75.18 | 73.27 | 73.79 | 68,832 | -0.08(-0.11%) |
Aug 14, 2014 | 73.50 | 73.90 | 73.50 | 73.87 | 32,034 | +0.38(+0.52%) |
Aug 13, 2014 | 72.95 | 73.64 | 72.40 | 73.49 | 59,076 | +0.97(+1.33%) |
Aug 12, 2014 | 72.99 | 73.26 | 71.85 | 72.52 | 90,247 | -0.85(-1.16%) |
Aug 11, 2014 | 72.81 | 73.96 | 72.12 | 73.38 | 67,346 | +0.97(+1.33%) |
Aug 08, 2014 | 71.48 | 72.77 | 70.28 | 72.41 | 51,968 | +0.84(+1.17%) |
Aug 07, 2014 | 71.84 | 71.98 | 70.99 | 71.57 | 49,043 | +0.13(+0.18%) |
Aug 06, 2014 | 70.42 | 71.85 | 70.42 | 71.45 | 62,522 | +0.49(+0.69%) |
Aug 05, 2014 | 70.78 | 71.51 | 70.65 | 70.96 | 56,690 | -0.08(-0.11%) |
Aug 04, 2014 | 70.40 | 71.17 | 69.59 | 71.04 | 62,746 | +0.98(+1.40%) |
Aug 01, 2014 | 69.88 | 70.46 | 69.21 | 70.06 | 143,682 | +0.34(+0.48%) |
Jul 31, 2014 | 71.12 | 72.24 | 69.65 | 69.72 | 132,547 | -2.20(-3.06%) |
Jul 30, 2014 | 72.63 | 73.14 | 71.73 | 71.92 | 97,177 | -0.35(-0.49%) |
Jul 29, 2014 | 72.83 | 73.52 | 72.21 | 72.28 | 95,498 | -0.33(-0.45%) |
Jul 28, 2014 | 72.37 | 72.98 | 71.97 | 72.60 | 80,143 | +0.29(+0.40%) |
Jul 25, 2014 | 72.66 | 73.30 | 72.22 | 72.32 | 51,550 | -0.94(-1.29%) |
Jul 24, 2014 | 73.26 | 73.91 | 72.95 | 73.26 | 42,996 | -0.10(-0.13%) |
Jul 23, 2014 | 74.10 | 74.10 | 73.13 | 73.35 | 46,879 | -0.37(-0.50%) |
Jul 22, 2014 | 73.24 | 73.95 | 72.30 | 73.72 | 58,794 | +0.81(+1.12%) |
Jul 21, 2014 | 72.91 | 73.26 | 72.17 | 72.91 | 30,969 | -0.61(-0.83%) |
Jul 18, 2014 | 72.18 | 73.75 | 72.18 | 73.51 | 55,789 | +1.16(+1.60%) |
Jul 17, 2014 | 73.05 | 73.36 | 72.02 | 72.36 | 64,640 | -1.01(-1.37%) |
Jul 16, 2014 | 74.53 | 74.53 | 72.51 | 73.36 | 105,165 | -0.65(-0.87%) |
Jul 15, 2014 | 74.69 | 74.71 | 73.65 | 74.01 | 54,268 | -0.70(-0.94%) |
Jul 14, 2014 | 75.15 | 75.15 | 74.33 | 74.71 | 37,550 | +0.11(+0.15%) |
Jul 11, 2014 | 74.42 | 74.95 | 74.02 | 74.60 | 53,460 | -0.10(-0.14%) |
Jul 10, 2014 | 73.95 | 74.93 | 73.95 | 74.70 | 53,018 | -0.45(-0.59%) |
Jul 09, 2014 | 74.96 | 75.57 | 74.90 | 75.15 | 59,182 | +0.17(+0.22%) |
Jul 08, 2014 | 75.22 | 75.44 | 74.69 | 74.98 | 187,451 | -0.32(-0.42%) |
Jul 07, 2014 | 75.90 | 76.07 | 75.16 | 75.30 | 66,702 | -0.85(-1.12%) |
Jul 03, 2014 | 76.43 | 76.15 | 76.15 | 76.15 | 44,726 | -0.12(-0.16%) |
Jul 02, 2014 | 76.51 | 76.61 | 75.92 | 76.27 | 50,475 | -0.53(-0.70%) |