Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 71.70 | 72.50 | 70.30 | 71.00 | 51,827 | +2.10(+3.05%) |
Sep 29, 2014 | 66.50 | 69.80 | 66.10 | 68.90 | 18,804 | +1.60(+2.38%) |
Sep 26, 2014 | 66.10 | 68.20 | 66.10 | 67.30 | 16,924 | +1.20(+1.82%) |
Sep 25, 2014 | 67.20 | 67.90 | 64.60 | 66.10 | 33,336 | -0.90(-1.34%) |
Sep 24, 2014 | 68.60 | 68.80 | 66.10 | 67.00 | 80,406 | -1.30(-1.90%) |
Sep 23, 2014 | 68.50 | 69.40 | 67.60 | 68.30 | 32,742 | -0.20(-0.29%) |
Sep 22, 2014 | 66.80 | 68.85 | 66.00 | 68.50 | 22,943 | +1.50(+2.24%) |
Sep 19, 2014 | 69.10 | 69.30 | 66.80 | 67.00 | 23,176 | -2.00(-2.90%) |
Sep 18, 2014 | 68.80 | 69.30 | 67.80 | 69.00 | 15,199 | +0.50(+0.73%) |
Sep 17, 2014 | 67.50 | 69.90 | 66.64 | 68.50 | 25,530 | +1.30(+1.93%) |
Sep 16, 2014 | 67.10 | 68.90 | 64.70 | 67.20 | 54,284 | -0.30(-0.44%) |
Sep 15, 2014 | 69.90 | 70.70 | 66.80 | 67.50 | 57,308 | -2.50(-3.57%) |
Sep 12, 2014 | 71.00 | 71.90 | 69.90 | 70.00 | 38,869 | -1.00(-1.41%) |
Sep 11, 2014 | 71.40 | 73.00 | 70.90 | 71.00 | 27,548 | -0.80(-1.11%) |
Sep 10, 2014 | 71.30 | 72.87 | 70.50 | 71.80 | 36,566 | +0.20(+0.28%) |
Sep 09, 2014 | 72.10 | 72.10 | 70.20 | 71.60 | 16,722 | -0.40(-0.56%) |
Sep 08, 2014 | 70.70 | 73.30 | 70.70 | 72.00 | 24,126 | +1.30(+1.84%) |
Sep 05, 2014 | 69.50 | 71.50 | 69.50 | 70.70 | 34,094 | +0.90(+1.29%) |
Sep 04, 2014 | 69.20 | 70.90 | 69.20 | 69.80 | 23,248 | +0.60(+0.87%) |
Sep 03, 2014 | 70.10 | 72.09 | 69.00 | 69.20 | 34,531 | -0.50(-0.72%) |
Sep 02, 2014 | 67.90 | 69.60 | 67.20 | 69.70 | 36,669 | +1.90(+2.80%) |
Aug 29, 2014 | 66.00 | 67.80 | 67.80 | 67.80 | 16,790 | +1.80(+2.73%) |
Aug 28, 2014 | 67.00 | 67.20 | 65.90 | 66.00 | 14,939 | -1.50(-2.22%) |
Aug 27, 2014 | 67.00 | 68.50 | 67.00 | 67.50 | 15,603 | +0.70(+1.05%) |
Aug 26, 2014 | 65.80 | 66.80 | 65.10 | 66.80 | 19,216 | +0.90(+1.37%) |
Aug 25, 2014 | 66.10 | 67.40 | 65.80 | 65.90 | 27,526 | -0.20(-0.30%) |
Aug 22, 2014 | 66.30 | 66.60 | 65.90 | 66.10 | 14,197 | -0.50(-0.75%) |
Aug 21, 2014 | 67.60 | 67.70 | 65.10 | 66.60 | 40,603 | -1.30(-1.91%) |
Aug 20, 2014 | 67.00 | 68.20 | 66.00 | 67.90 | 32,211 | +0.90(+1.34%) |
Aug 19, 2014 | 65.90 | 67.20 | 65.90 | 67.00 | 18,252 | +1.30(+1.98%) |
Aug 18, 2014 | 65.10 | 66.10 | 64.10 | 65.70 | 25,295 | +1.50(+2.34%) |
Aug 15, 2014 | 66.00 | 66.60 | 63.60 | 64.20 | 24,260 | -1.30(-1.98%) |
Aug 14, 2014 | 67.40 | 68.40 | 63.50 | 65.50 | 88,131 | +2.10(+3.31%) |
Aug 13, 2014 | 64.70 | 64.70 | 62.90 | 63.40 | 38,331 | -1.40(-2.16%) |
Aug 12, 2014 | 65.20 | 66.40 | 63.20 | 64.80 | 32,307 | -0.60(-0.92%) |
Aug 11, 2014 | 65.10 | 67.10 | 64.40 | 65.40 | 23,534 | +0.40(+0.62%) |
Aug 08, 2014 | 66.00 | 67.20 | 64.10 | 65.00 | 38,723 | -1.20(-1.81%) |
Aug 07, 2014 | 67.70 | 69.50 | 66.00 | 66.20 | 37,265 | -1.60(-2.36%) |
Aug 06, 2014 | 65.50 | 68.20 | 64.60 | 67.80 | 55,111 | +2.60(+3.99%) |
Aug 05, 2014 | 64.70 | 65.85 | 63.10 | 65.20 | 38,365 | +0.10(+0.15%) |
Aug 04, 2014 | 64.70 | 66.50 | 64.40 | 65.10 | 51,753 | +0.40(+0.62%) |
Aug 01, 2014 | 62.50 | 65.20 | 62.30 | 64.70 | 45,419 | +2.30(+3.69%) |
Jul 31, 2014 | 62.50 | 65.80 | 62.30 | 62.40 | 51,676 | -2.40(-3.70%) |
Jul 30, 2014 | 65.50 | 66.10 | 63.10 | 64.80 | 75,738 | -0.30(-0.46%) |
Jul 29, 2014 | 64.90 | 65.75 | 63.50 | 65.10 | 39,654 | +0.10(+0.15%) |
Jul 28, 2014 | 70.80 | 71.90 | 64.90 | 65.00 | 131,978 | -5.60(-7.93%) |
Jul 25, 2014 | 72.10 | 72.80 | 70.00 | 70.60 | 54,625 | -1.50(-2.08%) |
Jul 24, 2014 | 72.10 | 75.40 | 70.60 | 72.10 | 89,333 | +0.20(+0.28%) |
Jul 23, 2014 | 80.60 | 81.70 | 70.90 | 71.90 | 297,123 | -11.50(-13.79%) |
Jul 22, 2014 | 80.00 | 84.00 | 79.90 | 83.40 | 65,372 | +3.80(+4.77%) |
Jul 21, 2014 | 79.40 | 81.70 | 79.10 | 79.60 | 43,659 | +0.00(+0.00%) |
Jul 18, 2014 | 79.70 | 81.30 | 79.10 | 79.60 | 31,165 | -0.40(-0.50%) |
Jul 17, 2014 | 79.00 | 82.20 | 79.00 | 80.00 | 34,938 | -0.80(-0.99%) |
Jul 16, 2014 | 82.40 | 83.20 | 80.30 | 80.80 | 27,712 | -1.40(-1.70%) |
Jul 15, 2014 | 83.90 | 85.30 | 81.70 | 82.20 | 40,765 | -1.70(-2.03%) |
Jul 14, 2014 | 83.30 | 85.80 | 82.70 | 83.90 | 47,664 | +0.90(+1.08%) |
Jul 11, 2014 | 79.20 | 83.40 | 78.75 | 83.00 | 41,806 | +4.10(+5.20%) |
Jul 10, 2014 | 77.10 | 79.10 | 76.60 | 78.90 | 24,402 | +0.80(+1.02%) |
Jul 09, 2014 | 79.20 | 79.90 | 77.80 | 78.10 | 27,221 | -1.20(-1.51%) |
Jul 08, 2014 | 79.30 | 80.60 | 77.49 | 79.30 | 33,900 | -0.20(-0.25%) |
Jul 07, 2014 | 81.60 | 82.45 | 79.30 | 79.50 | 31,600 | -2.50(-3.05%) |
Jul 03, 2014 | 80.60 | 82.00 | 82.00 | 82.00 | 15,600 | +1.60(+1.99%) |
Jul 02, 2014 | 78.00 | 83.60 | 77.80 | 80.40 | 96,871 | +2.20(+2.81%) |