Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 70.23 | 70.49 | 67.32 | 68.25 | 3,422,647 | -1.29(-1.86%) |
Sep 29, 2014 | 69.75 | 71.98 | 69.17 | 69.54 | 3,006,228 | -1.36(-1.92%) |
Sep 26, 2014 | 70.77 | 71.52 | 70.15 | 70.90 | 1,841,474 | +0.48(+0.68%) |
Sep 25, 2014 | 72.90 | 73.38 | 70.41 | 70.42 | 2,456,128 | -2.55(-3.49%) |
Sep 24, 2014 | 72.22 | 73.81 | 71.20 | 72.97 | 3,477,194 | +1.24(+1.73%) |
Sep 23, 2014 | 71.21 | 72.46 | 69.47 | 71.73 | 2,797,560 | +0.05(+0.07%) |
Sep 22, 2014 | 75.80 | 75.89 | 71.13 | 71.68 | 3,167,039 | -4.21(-5.55%) |
Sep 19, 2014 | 76.56 | 76.95 | 74.70 | 75.89 | 2,127,652 | -0.18(-0.24%) |
Sep 18, 2014 | 76.24 | 77.47 | 75.67 | 76.07 | 1,756,476 | +0.03(+0.04%) |
Sep 17, 2014 | 77.08 | 77.44 | 75.84 | 76.04 | 1,978,412 | -0.50(-0.65%) |
Sep 16, 2014 | 75.42 | 76.84 | 75.05 | 76.54 | 3,952,273 | -0.08(-0.10%) |
Sep 15, 2014 | 81.62 | 81.65 | 75.50 | 76.62 | 3,717,773 | -5.16(-6.31%) |
Sep 12, 2014 | 81.75 | 82.17 | 80.69 | 81.78 | 1,564,753 | -0.17(-0.21%) |
Sep 11, 2014 | 82.22 | 83.00 | 81.00 | 81.95 | 1,878,405 | -0.69(-0.83%) |
Sep 10, 2014 | 80.96 | 83.18 | 80.15 | 82.64 | 2,197,350 | +1.76(+2.18%) |
Sep 09, 2014 | 82.72 | 82.85 | 80.62 | 80.88 | 1,702,452 | -1.55(-1.88%) |
Sep 08, 2014 | 83.21 | 83.31 | 82.34 | 82.43 | 1,618,759 | -0.85(-1.02%) |
Sep 05, 2014 | 81.89 | 83.50 | 80.68 | 83.28 | 2,480,277 | +1.37(+1.67%) |
Sep 04, 2014 | 83.28 | 84.24 | 81.57 | 81.91 | 2,280,584 | -1.38(-1.66%) |
Sep 03, 2014 | 85.35 | 86.88 | 83.05 | 83.29 | 3,207,424 | -1.67(-1.97%) |
Sep 02, 2014 | 82.86 | 85.43 | 82.26 | 84.96 | 3,066,812 | +2.54(+3.08%) |
Aug 29, 2014 | 82.63 | 82.42 | 82.42 | 82.42 | 1,887,800 | +0.10(+0.12%) |
Aug 28, 2014 | 82.03 | 82.56 | 81.43 | 82.32 | 1,909,602 | -0.54(-0.65%) |
Aug 27, 2014 | 83.05 | 83.18 | 81.70 | 82.86 | 2,353,379 | +0.47(+0.57%) |
Aug 26, 2014 | 82.59 | 83.19 | 81.60 | 82.39 | 2,802,740 | -0.21(-0.25%) |
Aug 25, 2014 | 82.07 | 83.36 | 81.78 | 82.60 | 3,181,452 | +1.00(+1.23%) |
Aug 22, 2014 | 79.99 | 82.20 | 79.71 | 81.60 | 3,019,240 | +1.28(+1.59%) |
Aug 21, 2014 | 80.02 | 81.25 | 79.90 | 80.32 | 2,796,912 | +0.02(+0.02%) |
Aug 20, 2014 | 78.29 | 80.70 | 77.76 | 80.30 | 4,909,442 | +1.15(+1.45%) |
Aug 19, 2014 | 77.57 | 79.30 | 77.50 | 79.15 | 2,916,753 | +1.30(+1.67%) |
Aug 18, 2014 | 76.74 | 78.60 | 76.22 | 77.85 | 4,615,495 | +1.32(+1.72%) |
Aug 15, 2014 | 74.95 | 77.52 | 74.39 | 76.53 | 5,313,773 | +1.63(+2.18%) |
Aug 14, 2014 | 74.24 | 74.95 | 70.11 | 74.90 | 4,568,163 | +0.44(+0.59%) |
Aug 13, 2014 | 70.32 | 75.87 | 70.17 | 74.46 | 6,596,127 | +4.54(+6.49%) |
Aug 12, 2014 | 70.53 | 71.20 | 69.51 | 69.92 | 2,261,382 | -0.24(-0.34%) |
Aug 11, 2014 | 69.03 | 70.28 | 68.47 | 70.16 | 2,980,588 | +2.16(+3.18%) |
Aug 08, 2014 | 68.70 | 68.87 | 67.00 | 68.00 | 2,217,370 | -0.62(-0.90%) |
Aug 07, 2014 | 68.07 | 69.90 | 68.01 | 68.62 | 3,798,425 | +0.84(+1.24%) |
Aug 06, 2014 | 67.65 | 68.81 | 67.41 | 67.78 | 3,280,960 | -0.45(-0.66%) |
Aug 05, 2014 | 68.15 | 69.10 | 67.15 | 68.23 | 4,153,109 | -0.34(-0.50%) |
Aug 04, 2014 | 66.57 | 68.80 | 65.40 | 68.57 | 5,695,527 | +2.26(+3.41%) |
Aug 01, 2014 | 67.87 | 68.70 | 64.70 | 66.31 | 6,970,788 | -0.85(-1.27%) |
Jul 31, 2014 | 71.57 | 71.66 | 66.36 | 67.16 | 17,540,124 | -8.44(-11.16%) |
Jul 30, 2014 | 71.35 | 76.49 | 70.86 | 75.60 | 14,580,452 | +6.12(+8.81%) |
Jul 29, 2014 | 69.38 | 70.30 | 68.55 | 69.48 | 2,770,871 | +0.15(+0.22%) |
Jul 28, 2014 | 69.93 | 70.31 | 68.25 | 69.33 | 3,058,699 | +0.65(+0.95%) |
Jul 25, 2014 | 68.85 | 69.44 | 68.04 | 68.68 | 2,469,535 | -1.09(-1.56%) |
Jul 24, 2014 | 70.12 | 71.35 | 68.05 | 69.77 | 3,092,747 | +1.07(+1.56%) |
Jul 23, 2014 | 69.18 | 69.75 | 68.28 | 68.70 | 1,557,850 | +0.13(+0.19%) |
Jul 22, 2014 | 68.70 | 70.31 | 68.12 | 68.57 | 2,595,501 | +0.25(+0.37%) |
Jul 21, 2014 | 67.47 | 68.94 | 67.24 | 68.32 | 2,029,703 | -0.03(-0.04%) |
Jul 18, 2014 | 67.21 | 69.00 | 67.15 | 68.35 | 3,349,013 | +1.82(+2.74%) |
Jul 17, 2014 | 67.57 | 68.93 | 66.15 | 66.53 | 2,876,443 | -1.54(-2.26%) |
Jul 16, 2014 | 69.11 | 70.05 | 67.75 | 68.07 | 3,048,822 | -0.95(-1.38%) |
Jul 15, 2014 | 70.53 | 70.98 | 67.33 | 69.02 | 4,126,260 | -2.09(-2.94%) |
Jul 14, 2014 | 71.17 | 72.58 | 69.63 | 71.11 | 3,015,692 | +0.49(+0.69%) |
Jul 11, 2014 | 71.69 | 71.73 | 69.53 | 70.62 | 2,247,647 | -0.29(-0.41%) |
Jul 10, 2014 | 68.61 | 71.40 | 67.54 | 70.91 | 4,103,560 | -0.45(-0.63%) |
Jul 09, 2014 | 70.69 | 71.53 | 68.23 | 71.36 | 4,718,486 | +0.65(+0.92%) |
Jul 08, 2014 | 75.84 | 75.90 | 68.21 | 70.71 | 6,697,017 | -5.05(-6.67%) |
Jul 07, 2014 | 79.00 | 79.01 | 75.57 | 75.76 | 2,303,743 | -3.13(-3.97%) |
Jul 03, 2014 | 79.90 | 78.89 | 78.89 | 78.89 | 2,162,900 | -0.48(-0.60%) |
Jul 02, 2014 | 78.31 | 82.81 | 77.78 | 79.37 | 5,118,198 | +1.74(+2.24%) |