Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 70.01 | 70.80 | 69.50 | 69.50 | 9,950,103 | -0.56(-0.81%) |
Sep 29, 2014 | 69.71 | 70.41 | 69.38 | 70.06 | 4,154,461 | -0.51(-0.72%) |
Sep 26, 2014 | 70.28 | 70.67 | 70.04 | 70.57 | 4,007,384 | +0.32(+0.45%) |
Sep 25, 2014 | 71.96 | 72.05 | 70.25 | 70.25 | 5,329,149 | -2.19(-3.02%) |
Sep 24, 2014 | 71.17 | 72.44 | 71.03 | 72.44 | 3,853,884 | +1.45(+2.04%) |
Sep 23, 2014 | 71.43 | 71.69 | 70.98 | 70.99 | 4,162,192 | -0.61(-0.85%) |
Sep 22, 2014 | 72.64 | 72.73 | 71.53 | 71.60 | 3,652,370 | -1.05(-1.45%) |
Sep 19, 2014 | 73.28 | 73.68 | 72.62 | 72.66 | 9,033,026 | -0.49(-0.67%) |
Sep 18, 2014 | 72.05 | 73.15 | 71.67 | 73.15 | 6,158,553 | +1.49(+2.07%) |
Sep 17, 2014 | 72.28 | 72.30 | 70.95 | 71.66 | 5,902,556 | -0.35(-0.48%) |
Sep 16, 2014 | 71.12 | 72.21 | 70.46 | 72.01 | 5,180,339 | +1.27(+1.79%) |
Sep 15, 2014 | 70.69 | 70.87 | 70.31 | 70.74 | 4,309,432 | -0.22(-0.30%) |
Sep 12, 2014 | 71.15 | 71.52 | 70.45 | 70.95 | 4,510,448 | -0.14(-0.20%) |
Sep 11, 2014 | 71.75 | 71.87 | 70.90 | 71.10 | 4,970,970 | -0.97(-1.34%) |
Sep 10, 2014 | 71.54 | 72.33 | 71.34 | 72.06 | 4,454,613 | +0.55(+0.76%) |
Sep 09, 2014 | 71.70 | 71.93 | 71.16 | 71.52 | 4,408,964 | -0.15(-0.21%) |
Sep 08, 2014 | 72.01 | 72.25 | 71.36 | 71.67 | 3,026,644 | -0.59(-0.82%) |
Sep 05, 2014 | 71.63 | 72.33 | 71.32 | 72.26 | 3,714,366 | +0.45(+0.63%) |
Sep 04, 2014 | 71.48 | 72.22 | 71.45 | 71.81 | 2,850,907 | +0.41(+0.58%) |
Sep 03, 2014 | 71.06 | 71.63 | 71.20 | 71.40 | 3,053,286 | +0.34(+0.48%) |
Sep 02, 2014 | 71.39 | 71.46 | 70.93 | 71.06 | 3,848,194 | -0.22(-0.30%) |
Aug 29, 2014 | 71.74 | 71.27 | 71.27 | 71.27 | 3,437,243 | -0.33(-0.46%) |
Aug 28, 2014 | 71.54 | 71.86 | 71.13 | 71.60 | 3,182,028 | -0.45(-0.63%) |
Aug 27, 2014 | 72.41 | 72.47 | 71.92 | 72.05 | 2,106,816 | -0.34(-0.47%) |
Aug 26, 2014 | 72.20 | 73.19 | 72.00 | 72.39 | 4,093,805 | +0.54(+0.75%) |
Aug 25, 2014 | 72.50 | 72.59 | 71.82 | 71.86 | 3,610,947 | -0.05(-0.07%) |
Aug 22, 2014 | 72.16 | 72.28 | 71.59 | 71.90 | 2,659,816 | -0.48(-0.66%) |
Aug 21, 2014 | 71.93 | 72.51 | 71.73 | 72.38 | 2,866,152 | +0.56(+0.79%) |
Aug 20, 2014 | 71.42 | 71.90 | 71.36 | 71.82 | 2,774,169 | -0.01(-0.01%) |
Aug 19, 2014 | 72.16 | 72.21 | 71.54 | 71.83 | 3,788,913 | -0.35(-0.48%) |
Aug 18, 2014 | 71.16 | 72.16 | 71.16 | 72.18 | 4,287,112 | +1.47(+2.07%) |
Aug 15, 2014 | 71.84 | 71.99 | 70.52 | 70.71 | 4,628,946 | -0.79(-1.10%) |
Aug 14, 2014 | 72.02 | 72.03 | 71.13 | 71.50 | 2,564,827 | -0.23(-0.33%) |
Aug 13, 2014 | 71.31 | 71.93 | 71.07 | 71.74 | 3,605,320 | +0.63(+0.89%) |
Aug 12, 2014 | 70.85 | 71.28 | 70.45 | 71.11 | 2,927,562 | +0.00(+0.00%) |
Aug 11, 2014 | 71.02 | 71.52 | 70.50 | 71.11 | 3,772,362 | +0.43(+0.61%) |
Aug 08, 2014 | 69.57 | 70.73 | 69.34 | 70.67 | 3,844,380 | +1.04(+1.50%) |
Aug 07, 2014 | 71.02 | 71.15 | 69.40 | 69.63 | 5,014,194 | -1.22(-1.73%) |
Aug 06, 2014 | 70.37 | 71.06 | 70.22 | 70.85 | 2,960,697 | +0.15(+0.21%) |
Aug 05, 2014 | 70.80 | 71.13 | 70.33 | 70.70 | 4,933,912 | -0.45(-0.63%) |
Aug 04, 2014 | 70.88 | 71.31 | 70.59 | 71.15 | 5,201,273 | +0.66(+0.93%) |
Aug 01, 2014 | 69.42 | 70.93 | 69.23 | 70.49 | 6,413,162 | +0.78(+1.12%) |
Jul 31, 2014 | 71.74 | 71.75 | 69.39 | 69.71 | 7,859,774 | -1.65(-2.32%) |
Jul 30, 2014 | 71.52 | 71.73 | 70.94 | 71.37 | 5,872,834 | +0.02(+0.03%) |
Jul 29, 2014 | 71.74 | 72.03 | 71.12 | 71.35 | 4,272,908 | -0.28(-0.39%) |
Jul 28, 2014 | 71.17 | 71.65 | 71.00 | 71.63 | 3,413,425 | +0.41(+0.58%) |
Jul 25, 2014 | 71.11 | 71.48 | 70.72 | 71.22 | 6,244,257 | -1.71(-2.35%) |
Jul 24, 2014 | 73.27 | 73.39 | 72.32 | 72.93 | 5,481,583 | -0.16(-0.22%) |
Jul 23, 2014 | 73.48 | 73.69 | 72.57 | 73.09 | 3,749,524 | -0.50(-0.68%) |
Jul 22, 2014 | 72.88 | 73.70 | 72.72 | 73.59 | 3,687,786 | +0.86(+1.19%) |
Jul 21, 2014 | 72.50 | 72.81 | 72.01 | 72.72 | 3,298,679 | -0.14(-0.19%) |
Jul 18, 2014 | 72.16 | 73.00 | 71.88 | 72.86 | 3,714,701 | +1.04(+1.45%) |
Jul 17, 2014 | 72.68 | 73.21 | 71.69 | 71.82 | 5,814,003 | -1.81(-2.45%) |
Jul 16, 2014 | 73.94 | 73.98 | 73.29 | 73.62 | 3,853,017 | -0.01(-0.01%) |
Jul 15, 2014 | 73.32 | 74.48 | 73.20 | 73.63 | 7,984,301 | +0.93(+1.28%) |
Jul 14, 2014 | 71.87 | 73.06 | 71.49 | 72.70 | 5,941,234 | +1.41(+1.98%) |
Jul 11, 2014 | 71.02 | 71.31 | 70.76 | 71.29 | 2,934,663 | +0.34(+0.48%) |
Jul 10, 2014 | 71.12 | 71.41 | 70.28 | 70.95 | 3,522,391 | -1.09(-1.51%) |
Jul 09, 2014 | 71.33 | 72.08 | 71.08 | 72.05 | 3,549,341 | +0.88(+1.24%) |
Jul 08, 2014 | 71.56 | 71.59 | 70.64 | 71.16 | 4,151,990 | -0.46(-0.64%) |
Jul 07, 2014 | 71.87 | 72.05 | 71.40 | 71.62 | 3,819,610 | -0.42(-0.59%) |
Jul 03, 2014 | 71.91 | 72.05 | 72.05 | 72.05 | 3,422,790 | +0.51(+0.71%) |
Jul 02, 2014 | 70.28 | 71.72 | 70.28 | 71.54 | 4,232,648 | +0.63(+0.89%) |