Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 69.30 | 69.47 | 66.66 | 67.43 | 10,123,608 | -1.77(-2.56%) |
Sep 29, 2014 | 68.88 | 69.34 | 68.27 | 69.20 | 2,981,091 | -0.35(-0.51%) |
Sep 26, 2014 | 69.23 | 69.83 | 68.74 | 69.55 | 3,152,114 | +0.51(+0.73%) |
Sep 25, 2014 | 69.86 | 69.93 | 68.49 | 69.05 | 4,000,932 | -0.82(-1.18%) |
Sep 24, 2014 | 69.86 | 70.35 | 68.80 | 69.87 | 4,112,678 | +0.04(+0.05%) |
Sep 23, 2014 | 69.69 | 70.04 | 69.32 | 69.84 | 3,825,230 | +0.11(+0.15%) |
Sep 22, 2014 | 71.02 | 71.18 | 69.22 | 69.73 | 4,607,867 | -1.36(-1.91%) |
Sep 19, 2014 | 71.75 | 71.94 | 71.02 | 71.09 | 5,348,125 | -0.32(-0.45%) |
Sep 18, 2014 | 71.88 | 72.08 | 71.12 | 71.41 | 2,749,031 | -0.28(-0.40%) |
Sep 17, 2014 | 73.30 | 73.34 | 71.26 | 71.69 | 3,899,453 | -1.28(-1.75%) |
Sep 16, 2014 | 72.03 | 73.42 | 71.93 | 72.97 | 3,064,855 | +0.93(+1.29%) |
Sep 15, 2014 | 71.57 | 72.24 | 71.15 | 72.03 | 3,178,149 | +0.58(+0.82%) |
Sep 12, 2014 | 72.79 | 72.81 | 71.16 | 71.45 | 3,636,217 | -1.64(-2.24%) |
Sep 11, 2014 | 71.73 | 73.12 | 71.59 | 73.09 | 3,535,107 | +0.89(+1.23%) |
Sep 10, 2014 | 72.01 | 72.18 | 71.01 | 72.20 | 5,458,771 | +0.18(+0.25%) |
Sep 09, 2014 | 72.69 | 72.85 | 71.55 | 72.03 | 4,329,972 | -0.78(-1.06%) |
Sep 08, 2014 | 73.30 | 73.30 | 72.07 | 72.80 | 2,908,822 | -0.81(-1.10%) |
Sep 05, 2014 | 73.68 | 73.91 | 72.59 | 73.61 | 3,305,012 | -0.07(-0.10%) |
Sep 04, 2014 | 75.03 | 75.11 | 73.29 | 73.68 | 4,217,054 | -1.32(-1.76%) |
Sep 03, 2014 | 75.19 | 75.52 | 74.95 | 75.00 | 2,378,864 | +0.44(+0.59%) |
Sep 02, 2014 | 76.21 | 76.26 | 74.18 | 74.56 | 3,742,278 | -1.59(-2.08%) |
Aug 29, 2014 | 75.37 | 76.15 | 76.15 | 76.15 | 2,402,695 | +0.89(+1.18%) |
Aug 28, 2014 | 75.04 | 75.53 | 74.62 | 75.26 | 2,097,284 | -0.18(-0.23%) |
Aug 27, 2014 | 75.01 | 75.55 | 74.27 | 75.44 | 1,971,132 | +0.63(+0.84%) |
Aug 26, 2014 | 74.73 | 75.73 | 74.70 | 74.81 | 2,497,894 | +0.21(+0.28%) |
Aug 25, 2014 | 74.18 | 74.70 | 73.81 | 74.60 | 2,380,415 | +0.59(+0.80%) |
Aug 22, 2014 | 74.17 | 74.29 | 73.58 | 74.01 | 2,550,177 | -0.36(-0.49%) |
Aug 21, 2014 | 74.01 | 74.57 | 73.39 | 74.37 | 2,891,856 | +0.50(+0.68%) |
Aug 20, 2014 | 73.22 | 73.89 | 72.67 | 73.87 | 2,587,401 | +0.19(+0.26%) |
Aug 19, 2014 | 72.71 | 74.13 | 72.64 | 73.67 | 3,449,263 | +1.00(+1.37%) |
Aug 18, 2014 | 72.86 | 73.00 | 72.26 | 72.68 | 2,411,310 | +0.33(+0.46%) |
Aug 15, 2014 | 71.49 | 72.40 | 71.49 | 72.34 | 3,155,863 | +1.18(+1.66%) |
Aug 14, 2014 | 72.50 | 72.86 | 70.97 | 71.16 | 3,115,891 | -1.28(-1.76%) |
Aug 13, 2014 | 72.55 | 72.55 | 72.33 | 72.44 | 1,858,224 | +0.29(+0.40%) |
Aug 12, 2014 | 72.02 | 72.64 | 71.87 | 72.15 | 2,362,941 | -0.07(-0.10%) |
Aug 11, 2014 | 72.69 | 73.03 | 72.13 | 72.22 | 2,783,058 | -0.30(-0.41%) |
Aug 08, 2014 | 72.03 | 72.53 | 71.73 | 72.52 | 4,677,515 | +0.59(+0.82%) |
Aug 07, 2014 | 72.40 | 72.88 | 71.63 | 71.93 | 2,833,202 | -0.33(-0.45%) |
Aug 06, 2014 | 71.52 | 72.87 | 71.49 | 72.26 | 3,092,749 | +0.40(+0.55%) |
Aug 05, 2014 | 72.74 | 72.74 | 71.15 | 71.86 | 4,068,902 | -1.15(-1.58%) |
Aug 04, 2014 | 71.44 | 73.11 | 70.94 | 73.01 | 3,824,614 | +1.57(+2.20%) |
Aug 01, 2014 | 70.95 | 71.89 | 70.75 | 71.44 | 4,048,735 | +0.04(+0.06%) |
Jul 31, 2014 | 71.63 | 72.18 | 71.28 | 71.40 | 4,816,058 | -0.61(-0.84%) |
Jul 30, 2014 | 73.13 | 73.52 | 72.01 | 72.01 | 5,732,938 | -1.48(-2.01%) |
Jul 29, 2014 | 75.54 | 75.59 | 73.06 | 73.49 | 5,301,318 | -1.14(-1.52%) |
Jul 28, 2014 | 75.04 | 75.07 | 73.82 | 74.63 | 4,579,533 | -0.41(-0.55%) |
Jul 25, 2014 | 74.89 | 75.23 | 74.70 | 75.04 | 2,963,953 | -0.25(-0.33%) |
Jul 24, 2014 | 75.89 | 76.13 | 74.95 | 75.29 | 3,753,320 | -0.64(-0.85%) |
Jul 23, 2014 | 75.88 | 76.03 | 74.94 | 75.93 | 3,542,372 | +0.13(+0.17%) |
Jul 22, 2014 | 75.64 | 76.07 | 75.59 | 75.80 | 2,878,382 | +0.40(+0.53%) |
Jul 21, 2014 | 75.03 | 75.56 | 74.99 | 75.40 | 2,816,498 | +0.11(+0.15%) |
Jul 18, 2014 | 74.53 | 75.29 | 74.33 | 75.29 | 3,607,590 | +0.75(+1.00%) |
Jul 17, 2014 | 75.07 | 75.55 | 74.36 | 74.54 | 3,080,723 | -0.67(-0.89%) |
Jul 16, 2014 | 74.23 | 75.30 | 74.13 | 75.21 | 4,044,744 | +1.30(+1.76%) |
Jul 15, 2014 | 73.52 | 74.10 | 73.04 | 73.90 | 3,849,793 | +0.11(+0.16%) |
Jul 14, 2014 | 73.23 | 73.80 | 73.19 | 73.79 | 2,173,184 | +0.88(+1.21%) |
Jul 11, 2014 | 73.37 | 73.39 | 72.33 | 72.91 | 3,205,669 | -0.54(-0.73%) |
Jul 10, 2014 | 73.62 | 73.81 | 72.92 | 73.44 | 4,198,474 | -1.00(-1.35%) |
Jul 09, 2014 | 73.25 | 74.60 | 73.20 | 74.45 | 3,742,868 | +1.20(+1.64%) |
Jul 08, 2014 | 72.74 | 73.41 | 72.69 | 73.25 | 3,272,620 | +0.00(+0.00%) |
Jul 07, 2014 | 72.96 | 73.33 | 72.78 | 73.25 | 2,642,450 | +0.11(+0.14%) |
Jul 03, 2014 | 72.67 | 73.14 | 73.14 | 73.14 | 1,623,967 | +0.36(+0.50%) |
Jul 02, 2014 | 72.59 | 73.01 | 72.39 | 72.78 | 2,678,870 | +0.18(+0.24%) |