Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 69.47 | 69.88 | 68.78 | 68.80 | 323,388 | -0.71(-1.03%) |
Sep 29, 2014 | 68.36 | 69.63 | 68.36 | 69.51 | 247,674 | +0.28(+0.41%) |
Sep 26, 2014 | 68.45 | 69.59 | 68.17 | 69.23 | 235,176 | +0.83(+1.22%) |
Sep 25, 2014 | 68.93 | 69.39 | 68.28 | 68.40 | 193,517 | -0.85(-1.23%) |
Sep 24, 2014 | 69.21 | 69.75 | 68.66 | 69.25 | 215,808 | +0.29(+0.42%) |
Sep 23, 2014 | 69.13 | 69.80 | 68.57 | 68.96 | 283,558 | -0.53(-0.77%) |
Sep 22, 2014 | 70.93 | 70.93 | 69.24 | 69.49 | 346,644 | -1.47(-2.06%) |
Sep 19, 2014 | 71.86 | 72.16 | 70.56 | 70.96 | 478,548 | -0.83(-1.16%) |
Sep 18, 2014 | 71.72 | 72.23 | 71.27 | 71.79 | 149,934 | +0.38(+0.53%) |
Sep 17, 2014 | 71.86 | 72.12 | 71.19 | 71.41 | 135,982 | -0.35(-0.49%) |
Sep 16, 2014 | 71.55 | 72.08 | 71.20 | 71.76 | 302,618 | +0.11(+0.15%) |
Sep 15, 2014 | 71.86 | 71.86 | 71.31 | 71.66 | 169,531 | -0.11(-0.15%) |
Sep 12, 2014 | 72.09 | 72.31 | 71.63 | 71.76 | 144,821 | -0.48(-0.66%) |
Sep 11, 2014 | 72.28 | 72.51 | 71.95 | 72.24 | 249,875 | -0.39(-0.54%) |
Sep 10, 2014 | 72.81 | 73.01 | 71.77 | 72.63 | 217,859 | -0.09(-0.12%) |
Sep 09, 2014 | 73.14 | 73.35 | 72.58 | 72.72 | 189,370 | -0.46(-0.63%) |
Sep 08, 2014 | 73.14 | 73.49 | 72.68 | 73.18 | 216,935 | -0.28(-0.38%) |
Sep 05, 2014 | 73.47 | 73.84 | 72.99 | 73.47 | 198,172 | -0.24(-0.33%) |
Sep 04, 2014 | 73.72 | 74.16 | 73.28 | 73.71 | 282,539 | +0.25(+0.34%) |
Sep 03, 2014 | 73.96 | 73.96 | 73.06 | 73.46 | 174,920 | -0.11(-0.15%) |
Sep 02, 2014 | 73.44 | 74.70 | 73.18 | 73.56 | 374,677 | +0.25(+0.35%) |
Aug 29, 2014 | 73.26 | 73.31 | 73.31 | 73.31 | 222,576 | +0.30(+0.41%) |
Aug 28, 2014 | 73.02 | 73.36 | 72.36 | 73.01 | 138,658 | -0.10(-0.14%) |
Aug 27, 2014 | 73.70 | 73.70 | 72.84 | 73.11 | 119,234 | -0.45(-0.61%) |
Aug 26, 2014 | 73.52 | 73.76 | 73.02 | 73.56 | 205,087 | +0.18(+0.25%) |
Aug 25, 2014 | 73.12 | 74.01 | 72.53 | 73.38 | 388,114 | +0.70(+0.96%) |
Aug 22, 2014 | 73.94 | 74.11 | 71.23 | 72.68 | 384,279 | +0.71(+0.99%) |
Aug 21, 2014 | 71.93 | 72.31 | 71.29 | 71.97 | 217,736 | +0.06(+0.09%) |
Aug 20, 2014 | 71.61 | 71.96 | 71.29 | 71.91 | 198,050 | +0.08(+0.11%) |
Aug 19, 2014 | 71.90 | 71.90 | 71.86 | 71.83 | 148,499 | +0.05(+0.06%) |
Aug 18, 2014 | 70.70 | 71.84 | 70.70 | 71.78 | 180,344 | +1.47(+2.09%) |
Aug 15, 2014 | 70.35 | 70.63 | 69.29 | 70.31 | 217,513 | +0.07(+0.10%) |
Aug 14, 2014 | 69.82 | 70.33 | 69.37 | 70.24 | 131,217 | +0.54(+0.78%) |
Aug 13, 2014 | 69.05 | 70.29 | 68.90 | 69.70 | 196,726 | +0.81(+1.18%) |
Aug 12, 2014 | 68.69 | 69.40 | 68.50 | 68.89 | 113,842 | -0.10(-0.14%) |
Aug 11, 2014 | 68.44 | 69.31 | 68.44 | 68.99 | 196,764 | +0.53(+0.78%) |
Aug 08, 2014 | 67.30 | 68.24 | 66.95 | 68.46 | 163,810 | +1.26(+1.88%) |
Aug 07, 2014 | 67.31 | 67.81 | 67.09 | 67.19 | 191,271 | +0.20(+0.30%) |
Aug 06, 2014 | 67.10 | 67.81 | 66.49 | 66.99 | 170,789 | -0.52(-0.77%) |
Aug 05, 2014 | 67.28 | 67.89 | 66.98 | 67.52 | 177,504 | -0.13(-0.19%) |
Aug 04, 2014 | 67.40 | 67.76 | 66.82 | 67.64 | 189,801 | +0.45(+0.67%) |
Aug 01, 2014 | 67.68 | 67.95 | 66.25 | 67.19 | 341,007 | -0.60(-0.89%) |
Jul 31, 2014 | 69.17 | 69.61 | 67.73 | 67.80 | 252,064 | -1.80(-2.59%) |
Jul 30, 2014 | 69.97 | 70.47 | 69.05 | 69.60 | 219,196 | -0.04(-0.05%) |
Jul 29, 2014 | 70.26 | 70.80 | 69.63 | 69.64 | 220,011 | -0.61(-0.87%) |
Jul 28, 2014 | 70.62 | 70.62 | 69.59 | 70.25 | 181,760 | -0.29(-0.41%) |
Jul 25, 2014 | 70.57 | 71.01 | 70.13 | 70.54 | 213,255 | -0.14(-0.20%) |
Jul 24, 2014 | 70.85 | 71.26 | 70.13 | 70.68 | 157,799 | +0.05(+0.06%) |
Jul 23, 2014 | 71.40 | 71.40 | 70.28 | 70.64 | 234,243 | -0.47(-0.66%) |
Jul 22, 2014 | 71.04 | 71.95 | 70.76 | 71.11 | 187,577 | +0.43(+0.61%) |
Jul 21, 2014 | 70.72 | 71.22 | 69.56 | 70.67 | 205,754 | -0.32(-0.44%) |
Jul 18, 2014 | 70.03 | 71.05 | 69.94 | 70.99 | 483,779 | +1.23(+1.76%) |
Jul 17, 2014 | 70.06 | 70.33 | 69.33 | 69.76 | 328,658 | -0.61(-0.87%) |
Jul 16, 2014 | 70.43 | 70.78 | 69.62 | 70.38 | 288,926 | +0.22(+0.31%) |
Jul 15, 2014 | 70.95 | 71.09 | 69.98 | 70.16 | 200,942 | -0.66(-0.93%) |
Jul 14, 2014 | 70.83 | 72.01 | 70.72 | 70.82 | 265,038 | +1.32(+1.89%) |
Jul 11, 2014 | 69.66 | 69.96 | 69.20 | 69.50 | 165,908 | -0.04(-0.05%) |
Jul 10, 2014 | 69.81 | 69.96 | 69.08 | 69.54 | 202,212 | -1.09(-1.55%) |
Jul 09, 2014 | 71.17 | 71.28 | 70.25 | 70.63 | 174,633 | -0.27(-0.38%) |
Jul 08, 2014 | 71.31 | 71.63 | 70.50 | 70.90 | 235,724 | -0.36(-0.51%) |
Jul 07, 2014 | 72.17 | 72.59 | 71.12 | 71.26 | 229,277 | -1.51(-2.07%) |
Jul 03, 2014 | 72.46 | 72.77 | 72.77 | 72.77 | 172,632 | +0.59(+0.81%) |
Jul 02, 2014 | 72.69 | 73.10 | 71.86 | 72.18 | 237,821 | -0.51(-0.71%) |