Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 69.49 | 69.50 | 68.53 | 69.19 | 2,887,348 | -0.03(-0.04%) |
Sep 29, 2014 | 67.69 | 69.49 | 67.55 | 69.22 | 3,379,570 | +0.86(+1.27%) |
Sep 26, 2014 | 67.49 | 68.42 | 67.42 | 68.36 | 2,286,609 | +0.65(+0.95%) |
Sep 25, 2014 | 68.85 | 69.02 | 67.53 | 67.71 | 3,622,948 | -1.32(-1.91%) |
Sep 24, 2014 | 67.77 | 69.25 | 67.60 | 69.03 | 3,885,294 | +1.24(+1.83%) |
Sep 23, 2014 | 67.11 | 68.07 | 66.85 | 67.79 | 4,414,139 | +0.59(+0.88%) |
Sep 22, 2014 | 66.70 | 67.22 | 65.79 | 67.20 | 4,128,769 | +0.26(+0.39%) |
Sep 19, 2014 | 68.12 | 68.20 | 66.35 | 66.94 | 6,790,056 | -0.97(-1.43%) |
Sep 18, 2014 | 67.28 | 68.15 | 67.10 | 67.91 | 5,173,855 | +0.61(+0.91%) |
Sep 17, 2014 | 68.03 | 69.09 | 67.16 | 67.30 | 9,470,883 | -3.43(-4.85%) |
Sep 16, 2014 | 70.01 | 70.96 | 69.19 | 70.73 | 5,948,222 | +0.46(+0.65%) |
Sep 15, 2014 | 70.63 | 70.96 | 69.37 | 70.27 | 3,867,962 | -0.71(-1.00%) |
Sep 12, 2014 | 72.40 | 72.49 | 70.80 | 70.98 | 3,145,623 | -1.44(-1.99%) |
Sep 11, 2014 | 72.03 | 72.57 | 71.78 | 72.42 | 1,708,796 | +0.09(+0.12%) |
Sep 10, 2014 | 72.25 | 72.75 | 71.85 | 72.33 | 2,213,470 | -0.09(-0.12%) |
Sep 09, 2014 | 73.58 | 73.58 | 72.34 | 72.42 | 1,648,564 | -0.97(-1.32%) |
Sep 08, 2014 | 72.87 | 73.55 | 72.81 | 73.39 | 1,378,365 | +0.26(+0.36%) |
Sep 05, 2014 | 72.60 | 73.12 | 72.41 | 73.13 | 1,736,191 | +0.67(+0.93%) |
Sep 04, 2014 | 72.63 | 73.13 | 72.26 | 72.45 | 1,976,048 | +0.02(+0.03%) |
Sep 03, 2014 | 72.55 | 72.80 | 71.99 | 72.43 | 1,971,420 | +0.33(+0.46%) |
Sep 02, 2014 | 72.06 | 72.59 | 71.84 | 72.10 | 2,161,445 | +0.20(+0.28%) |
Aug 29, 2014 | 71.77 | 71.90 | 71.90 | 71.90 | 1,659,500 | +0.53(+0.74%) |
Aug 28, 2014 | 71.23 | 71.72 | 70.86 | 71.37 | 1,062,891 | -0.18(-0.25%) |
Aug 27, 2014 | 71.53 | 72.09 | 71.37 | 71.55 | 1,705,551 | +0.02(+0.03%) |
Aug 26, 2014 | 71.79 | 72.25 | 71.50 | 71.53 | 1,848,229 | -0.29(-0.40%) |
Aug 25, 2014 | 72.44 | 72.57 | 71.63 | 71.82 | 1,709,031 | -0.22(-0.31%) |
Aug 22, 2014 | 71.89 | 72.29 | 71.55 | 72.04 | 1,443,894 | +0.31(+0.43%) |
Aug 21, 2014 | 71.07 | 71.90 | 70.83 | 71.73 | 1,886,928 | +0.71(+1.00%) |
Aug 20, 2014 | 71.78 | 72.00 | 70.75 | 71.02 | 3,395,267 | -1.03(-1.43%) |
Aug 19, 2014 | 71.09 | 72.08 | 71.06 | 72.05 | 2,003,901 | +0.99(+1.39%) |
Aug 18, 2014 | 70.44 | 71.09 | 70.39 | 71.06 | 1,707,275 | +0.99(+1.41%) |
Aug 15, 2014 | 70.88 | 70.90 | 69.58 | 70.07 | 4,311,632 | +0.02(+0.03%) |
Aug 14, 2014 | 69.89 | 70.07 | 69.59 | 70.05 | 1,318,652 | +0.26(+0.37%) |
Aug 13, 2014 | 69.12 | 69.97 | 68.36 | 69.79 | 1,881,814 | +1.01(+1.46%) |
Aug 12, 2014 | 68.61 | 68.99 | 68.20 | 68.78 | 1,919,231 | -0.19(-0.27%) |
Aug 11, 2014 | 68.50 | 69.18 | 68.28 | 68.97 | 2,196,937 | +0.58(+0.85%) |
Aug 08, 2014 | 68.08 | 68.60 | 67.74 | 68.39 | 1,573,232 | +0.56(+0.83%) |
Aug 07, 2014 | 68.69 | 68.88 | 67.57 | 67.83 | 2,292,520 | -0.40(-0.59%) |
Aug 06, 2014 | 68.73 | 69.07 | 68.22 | 68.23 | 2,455,656 | -0.74(-1.07%) |
Aug 05, 2014 | 68.30 | 69.55 | 68.29 | 68.97 | 3,444,860 | +0.20(+0.29%) |
Aug 04, 2014 | 68.95 | 69.24 | 68.35 | 68.77 | 2,950,749 | -0.17(-0.25%) |
Aug 01, 2014 | 69.01 | 69.55 | 68.52 | 68.94 | 2,109,007 | -0.31(-0.45%) |
Jul 31, 2014 | 71.31 | 71.54 | 69.01 | 69.25 | 3,804,558 | -2.64(-3.67%) |
Jul 30, 2014 | 72.50 | 72.70 | 71.47 | 71.89 | 2,667,626 | -0.38(-0.53%) |
Jul 29, 2014 | 72.70 | 73.25 | 72.24 | 72.27 | 1,916,097 | -0.43(-0.59%) |
Jul 28, 2014 | 72.39 | 73.02 | 71.84 | 72.70 | 1,721,815 | +0.08(+0.11%) |
Jul 25, 2014 | 72.54 | 73.15 | 72.23 | 72.62 | 1,996,681 | -0.17(-0.24%) |
Jul 24, 2014 | 72.30 | 72.90 | 72.20 | 72.80 | 2,414,071 | +0.75(+1.05%) |
Jul 23, 2014 | 72.34 | 72.55 | 71.48 | 72.04 | 1,864,008 | -0.22(-0.30%) |
Jul 22, 2014 | 72.13 | 72.83 | 71.91 | 72.26 | 1,768,931 | +0.30(+0.42%) |
Jul 21, 2014 | 72.50 | 72.65 | 71.70 | 71.96 | 1,893,779 | -0.59(-0.81%) |
Jul 18, 2014 | 71.90 | 72.58 | 71.35 | 72.55 | 2,856,852 | +1.16(+1.62%) |
Jul 17, 2014 | 72.11 | 72.47 | 71.31 | 71.39 | 2,030,741 | -0.99(-1.37%) |
Jul 16, 2014 | 72.55 | 72.87 | 72.19 | 72.38 | 1,512,539 | +0.09(+0.12%) |
Jul 15, 2014 | 72.80 | 73.05 | 71.87 | 72.29 | 2,752,369 | -0.59(-0.81%) |
Jul 14, 2014 | 72.55 | 73.26 | 72.46 | 72.88 | 1,784,025 | +0.62(+0.86%) |
Jul 11, 2014 | 71.73 | 72.44 | 71.05 | 72.26 | 1,930,580 | +0.56(+0.78%) |
Jul 10, 2014 | 70.46 | 72.08 | 70.31 | 71.70 | 1,846,061 | +0.13(+0.18%) |
Jul 09, 2014 | 71.11 | 71.97 | 71.11 | 71.57 | 1,720,925 | +0.43(+0.60%) |
Jul 08, 2014 | 72.59 | 72.87 | 70.87 | 71.14 | 2,674,241 | -1.54(-2.12%) |
Jul 07, 2014 | 73.07 | 73.42 | 72.58 | 72.68 | 1,705,432 | -0.89(-1.21%) |
Jul 03, 2014 | 72.95 | 73.57 | 73.57 | 73.57 | 1,396,100 | +0.81(+1.11%) |
Jul 02, 2014 | 72.65 | 73.24 | 72.60 | 72.76 | 2,679,232 | -0.25(-0.34%) |