Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 68.96 | 71.08 | 67.45 | 67.50 | 129,799 | -1.19(-1.73%) |
Sep 29, 2014 | 68.62 | 69.29 | 68.44 | 68.69 | 123,187 | -0.61(-0.88%) |
Sep 26, 2014 | 69.24 | 70.59 | 68.37 | 69.30 | 81,073 | +0.19(+0.27%) |
Sep 25, 2014 | 70.36 | 70.36 | 68.37 | 69.11 | 155,350 | -1.51(-2.14%) |
Sep 24, 2014 | 70.52 | 70.84 | 70.11 | 70.62 | 87,877 | +0.07(+0.10%) |
Sep 23, 2014 | 71.52 | 72.00 | 70.49 | 70.55 | 131,312 | -1.37(-1.90%) |
Sep 22, 2014 | 72.65 | 72.87 | 71.73 | 71.92 | 103,199 | -1.17(-1.60%) |
Sep 19, 2014 | 73.45 | 73.45 | 72.69 | 73.09 | 182,163 | -0.11(-0.15%) |
Sep 18, 2014 | 73.58 | 74.50 | 72.54 | 73.20 | 103,842 | +0.09(+0.12%) |
Sep 17, 2014 | 72.65 | 73.35 | 72.47 | 73.11 | 148,271 | +0.70(+0.97%) |
Sep 16, 2014 | 71.97 | 72.70 | 71.45 | 72.41 | 121,177 | +0.14(+0.19%) |
Sep 15, 2014 | 71.78 | 73.20 | 71.40 | 72.27 | 132,293 | +0.73(+1.02%) |
Sep 12, 2014 | 71.71 | 72.19 | 71.25 | 71.54 | 102,164 | -0.14(-0.20%) |
Sep 11, 2014 | 71.58 | 72.56 | 71.25 | 71.68 | 140,442 | +0.12(+0.17%) |
Sep 10, 2014 | 71.42 | 71.99 | 71.05 | 71.56 | 133,801 | +0.29(+0.41%) |
Sep 09, 2014 | 71.00 | 72.38 | 70.41 | 71.27 | 298,833 | +0.09(+0.13%) |
Sep 08, 2014 | 71.95 | 72.00 | 67.63 | 71.18 | 1,577,330 | -5.77(-7.50%) |
Sep 05, 2014 | 80.06 | 80.78 | 75.12 | 76.95 | 296,484 | -3.65(-4.53%) |
Sep 04, 2014 | 80.43 | 81.01 | 80.23 | 80.60 | 62,508 | +0.12(+0.15%) |
Sep 03, 2014 | 79.96 | 80.95 | 79.39 | 80.48 | 125,033 | +0.90(+1.13%) |
Sep 02, 2014 | 78.74 | 79.99 | 78.20 | 79.58 | 99,536 | +1.24(+1.58%) |
Aug 29, 2014 | 78.67 | 78.34 | 78.34 | 78.34 | 99,800 | -0.22(-0.28%) |
Aug 28, 2014 | 80.02 | 80.02 | 78.54 | 78.56 | 100,273 | -1.59(-1.98%) |
Aug 27, 2014 | 79.97 | 80.67 | 79.21 | 80.15 | 165,658 | +0.45(+0.56%) |
Aug 26, 2014 | 79.08 | 80.10 | 78.26 | 79.70 | 124,695 | +0.48(+0.61%) |
Aug 25, 2014 | 80.06 | 80.71 | 78.19 | 79.22 | 97,044 | -0.74(-0.93%) |
Aug 22, 2014 | 83.46 | 83.46 | 78.67 | 79.96 | 256,033 | -4.49(-5.32%) |
Aug 21, 2014 | 86.15 | 86.15 | 83.81 | 84.45 | 95,805 | -1.54(-1.79%) |
Aug 20, 2014 | 85.68 | 86.58 | 85.68 | 85.99 | 120,307 | +0.17(+0.20%) |
Aug 19, 2014 | 85.45 | 86.32 | 85.45 | 85.82 | 94,044 | +0.20(+0.23%) |
Aug 18, 2014 | 84.25 | 85.69 | 83.77 | 85.62 | 62,788 | +1.70(+2.03%) |
Aug 15, 2014 | 82.80 | 84.08 | 82.29 | 83.92 | 83,141 | +1.85(+2.25%) |
Aug 14, 2014 | 81.66 | 82.20 | 81.22 | 82.07 | 64,373 | +0.32(+0.39%) |
Aug 13, 2014 | 82.72 | 83.29 | 81.39 | 81.75 | 119,447 | -0.83(-1.01%) |
Aug 12, 2014 | 81.72 | 82.60 | 81.57 | 82.58 | 162,084 | +0.73(+0.89%) |
Aug 11, 2014 | 81.26 | 82.38 | 80.76 | 81.85 | 252,657 | +0.59(+0.73%) |
Aug 08, 2014 | 81.05 | 81.40 | 80.56 | 81.26 | 95,391 | +0.36(+0.44%) |
Aug 07, 2014 | 80.95 | 81.65 | 80.54 | 80.90 | 92,097 | +0.22(+0.27%) |
Aug 06, 2014 | 80.91 | 81.34 | 80.53 | 80.68 | 71,493 | -0.53(-0.65%) |
Aug 05, 2014 | 81.81 | 82.10 | 81.09 | 81.21 | 64,931 | -0.78(-0.95%) |
Aug 04, 2014 | 82.17 | 82.56 | 81.02 | 81.99 | 119,592 | +0.00(+0.00%) |
Aug 01, 2014 | 81.20 | 82.23 | 80.14 | 81.99 | 233,538 | +0.91(+1.12%) |
Jul 31, 2014 | 82.25 | 82.25 | 80.96 | 81.08 | 183,294 | -1.77(-2.14%) |
Jul 30, 2014 | 82.63 | 83.42 | 82.25 | 82.85 | 158,354 | +0.55(+0.67%) |
Jul 29, 2014 | 82.62 | 82.98 | 81.16 | 82.30 | 150,606 | -0.37(-0.45%) |
Jul 28, 2014 | 81.13 | 82.76 | 80.63 | 82.67 | 122,107 | +1.66(+2.05%) |
Jul 25, 2014 | 80.47 | 81.18 | 79.30 | 81.01 | 148,044 | +0.05(+0.06%) |
Jul 24, 2014 | 79.56 | 81.63 | 77.88 | 80.96 | 249,723 | +1.83(+2.31%) |
Jul 23, 2014 | 77.39 | 79.49 | 76.16 | 79.13 | 156,169 | +2.09(+2.71%) |
Jul 22, 2014 | 73.50 | 78.40 | 73.50 | 77.04 | 186,494 | +1.76(+2.34%) |
Jul 21, 2014 | 76.72 | 76.72 | 74.27 | 75.28 | 206,247 | -1.47(-1.92%) |
Jul 18, 2014 | 75.34 | 76.94 | 75.07 | 76.75 | 134,380 | +1.22(+1.62%) |
Jul 17, 2014 | 74.83 | 75.97 | 74.01 | 75.53 | 112,770 | +0.57(+0.76%) |
Jul 16, 2014 | 74.87 | 75.57 | 74.46 | 74.96 | 69,525 | +0.25(+0.33%) |
Jul 15, 2014 | 74.56 | 75.29 | 74.01 | 74.71 | 75,201 | +0.17(+0.23%) |
Jul 14, 2014 | 76.05 | 76.73 | 74.04 | 74.54 | 77,666 | -1.07(-1.42%) |
Jul 11, 2014 | 75.27 | 75.74 | 74.85 | 75.61 | 62,852 | +0.16(+0.21%) |
Jul 10, 2014 | 75.51 | 75.97 | 75.00 | 75.45 | 76,186 | -1.30(-1.69%) |
Jul 09, 2014 | 77.37 | 77.37 | 76.00 | 76.75 | 66,180 | -0.27(-0.35%) |
Jul 08, 2014 | 77.69 | 78.22 | 76.03 | 77.02 | 99,611 | -0.61(-0.79%) |
Jul 07, 2014 | 79.30 | 79.85 | 77.11 | 77.63 | 119,378 | -1.91(-2.40%) |
Jul 03, 2014 | 78.97 | 79.54 | 79.54 | 79.54 | 88,900 | +0.61(+0.77%) |
Jul 02, 2014 | 78.37 | 79.25 | 77.68 | 78.93 | 117,141 | +0.71(+0.91%) |