Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 71.26 | 71.67 | 71.20 | 71.44 | 45,512 | +0.20(+0.29%) |
Sep 29, 2014 | 70.91 | 71.33 | 70.74 | 71.24 | 41,503 | -0.04(-0.05%) |
Sep 26, 2014 | 70.90 | 71.47 | 70.54 | 71.27 | 33,860 | +0.43(+0.60%) |
Sep 25, 2014 | 71.84 | 71.93 | 70.73 | 70.85 | 56,894 | -1.10(-1.52%) |
Sep 24, 2014 | 71.71 | 72.00 | 71.55 | 71.94 | 36,859 | +0.25(+0.34%) |
Sep 23, 2014 | 72.21 | 72.30 | 71.70 | 71.70 | 48,281 | -0.63(-0.87%) |
Sep 22, 2014 | 72.79 | 72.79 | 72.11 | 72.33 | 60,319 | -0.47(-0.65%) |
Sep 19, 2014 | 72.86 | 73.00 | 72.34 | 72.80 | 52,911 | +0.24(+0.34%) |
Sep 18, 2014 | 72.20 | 72.61 | 72.20 | 72.56 | 36,381 | +0.55(+0.76%) |
Sep 17, 2014 | 71.93 | 72.38 | 71.79 | 72.01 | 71,910 | +0.16(+0.22%) |
Sep 16, 2014 | 71.40 | 71.90 | 71.40 | 71.85 | 53,789 | +0.37(+0.52%) |
Sep 15, 2014 | 72.30 | 72.30 | 71.46 | 71.48 | 63,969 | -0.68(-0.94%) |
Sep 12, 2014 | 72.25 | 72.38 | 71.67 | 72.16 | 36,993 | -0.09(-0.12%) |
Sep 11, 2014 | 71.52 | 72.26 | 71.43 | 72.25 | 35,468 | +0.56(+0.79%) |
Sep 10, 2014 | 71.78 | 71.87 | 71.12 | 71.69 | 56,140 | -0.05(-0.07%) |
Sep 09, 2014 | 72.50 | 72.50 | 71.59 | 71.74 | 44,817 | -0.82(-1.13%) |
Sep 08, 2014 | 72.65 | 72.65 | 72.32 | 72.56 | 37,907 | -0.14(-0.19%) |
Sep 05, 2014 | 72.04 | 72.75 | 72.04 | 72.69 | 71,280 | +0.45(+0.62%) |
Sep 04, 2014 | 72.38 | 72.39 | 72.09 | 72.24 | 30,762 | -0.02(-0.03%) |
Sep 03, 2014 | 72.45 | 72.47 | 72.15 | 72.27 | 53,258 | -0.06(-0.08%) |
Sep 02, 2014 | 72.34 | 72.54 | 71.87 | 72.33 | 70,154 | -0.03(-0.05%) |
Aug 29, 2014 | 72.06 | 72.36 | 72.36 | 72.36 | 48,756 | +0.38(+0.53%) |
Aug 28, 2014 | 72.00 | 72.06 | 71.89 | 71.97 | 32,281 | -0.11(-0.16%) |
Aug 27, 2014 | 71.75 | 72.14 | 71.71 | 72.09 | 36,342 | +0.38(+0.54%) |
Aug 26, 2014 | 71.48 | 71.72 | 71.48 | 71.70 | 44,887 | +0.23(+0.32%) |
Aug 25, 2014 | 71.37 | 71.63 | 71.34 | 71.48 | 35,650 | +0.32(+0.45%) |
Aug 22, 2014 | 71.12 | 71.19 | 70.80 | 71.16 | 34,754 | -0.02(-0.03%) |
Aug 21, 2014 | 71.07 | 71.28 | 71.03 | 71.18 | 33,410 | +0.14(+0.20%) |
Aug 20, 2014 | 70.98 | 71.10 | 70.79 | 71.04 | 37,355 | +0.05(+0.07%) |
Aug 19, 2014 | 71.54 | 71.54 | 70.89 | 70.99 | 31,451 | -0.28(-0.39%) |
Aug 18, 2014 | 71.53 | 71.53 | 71.11 | 71.27 | 46,962 | +0.24(+0.33%) |
Aug 15, 2014 | 71.35 | 71.35 | 70.69 | 71.03 | 38,214 | -0.20(-0.28%) |
Aug 14, 2014 | 71.12 | 71.29 | 70.97 | 71.23 | 24,165 | +0.11(+0.16%) |
Aug 13, 2014 | 71.06 | 71.06 | 70.87 | 71.12 | 57,494 | +0.14(+0.20%) |
Aug 12, 2014 | 70.79 | 71.00 | 70.63 | 70.98 | 64,871 | +0.16(+0.23%) |
Aug 11, 2014 | 71.01 | 71.21 | 70.79 | 70.81 | 57,618 | +0.09(+0.13%) |
Aug 08, 2014 | 70.67 | 70.67 | 70.17 | 70.72 | 41,201 | +0.23(+0.33%) |
Aug 07, 2014 | 71.56 | 71.56 | 70.25 | 70.49 | 90,194 | -0.60(-0.84%) |
Aug 06, 2014 | 71.86 | 71.86 | 70.68 | 71.09 | 61,745 | -1.34(-1.85%) |
Aug 05, 2014 | 72.20 | 72.63 | 71.97 | 72.43 | 39,021 | +0.07(+0.09%) |
Aug 04, 2014 | 72.47 | 72.72 | 71.93 | 72.37 | 80,192 | -0.01(-0.01%) |
Aug 01, 2014 | 73.03 | 73.03 | 72.17 | 72.38 | 72,640 | -0.45(-0.62%) |
Jul 31, 2014 | 73.77 | 73.77 | 72.56 | 72.83 | 68,946 | -1.45(-1.96%) |
Jul 30, 2014 | 74.59 | 74.63 | 73.85 | 74.28 | 38,395 | -0.16(-0.21%) |
Jul 29, 2014 | 76.05 | 76.46 | 74.27 | 74.44 | 57,994 | +1.78(+2.46%) |
Jul 28, 2014 | 72.45 | 72.68 | 72.31 | 72.65 | 30,084 | +0.18(+0.25%) |
Jul 25, 2014 | 72.56 | 72.90 | 72.42 | 72.48 | 37,991 | -0.21(-0.29%) |
Jul 24, 2014 | 72.51 | 73.05 | 72.30 | 72.69 | 43,714 | +0.06(+0.08%) |
Jul 23, 2014 | 72.76 | 72.76 | 72.44 | 72.63 | 44,134 | -0.01(-0.02%) |
Jul 22, 2014 | 72.59 | 72.74 | 72.50 | 72.64 | 31,853 | +0.37(+0.52%) |
Jul 21, 2014 | 72.79 | 72.79 | 72.25 | 72.27 | 37,914 | -0.55(-0.76%) |
Jul 18, 2014 | 72.46 | 72.92 | 72.46 | 72.82 | 29,604 | +0.49(+0.68%) |
Jul 17, 2014 | 72.90 | 73.00 | 72.13 | 72.33 | 34,567 | -0.72(-0.98%) |
Jul 16, 2014 | 72.99 | 73.22 | 72.94 | 73.04 | 36,136 | +0.24(+0.33%) |
Jul 15, 2014 | 72.96 | 72.96 | 72.51 | 72.80 | 30,174 | -0.16(-0.21%) |
Jul 14, 2014 | 72.88 | 73.20 | 72.73 | 72.96 | 60,601 | +0.34(+0.46%) |
Jul 11, 2014 | 72.22 | 72.64 | 72.15 | 72.62 | 23,358 | +0.40(+0.55%) |
Jul 10, 2014 | 71.52 | 72.37 | 71.52 | 72.23 | 160,868 | +0.06(+0.09%) |
Jul 09, 2014 | 72.12 | 72.28 | 71.88 | 72.16 | 46,006 | +0.33(+0.46%) |
Jul 08, 2014 | 72.38 | 72.38 | 71.69 | 71.84 | 43,637 | -0.58(-0.80%) |
Jul 07, 2014 | 72.65 | 72.70 | 72.39 | 72.42 | 54,053 | -0.29(-0.41%) |
Jul 03, 2014 | 72.55 | 72.71 | 72.71 | 72.71 | 36,536 | +0.38(+0.53%) |
Jul 02, 2014 | 72.36 | 72.46 | 72.28 | 72.33 | 34,306 | +0.02(+0.02%) |