Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 75.90 | 76.89 | 74.77 | 76.36 | 12,026 | +1.56(+2.09%) |
Sep 29, 2014 | 73.91 | 74.81 | 73.91 | 74.80 | 5,704 | +0.04(+0.06%) |
Sep 26, 2014 | 74.47 | 75.44 | 74.47 | 74.76 | 3,896 | +0.83(+1.13%) |
Sep 25, 2014 | 76.24 | 76.24 | 73.36 | 73.92 | 11,109 | -0.86(-1.16%) |
Sep 24, 2014 | 74.76 | 74.86 | 68.93 | 74.79 | 10,609 | +1.37(+1.86%) |
Sep 23, 2014 | 72.72 | 74.06 | 72.72 | 73.42 | 7,236 | -1.78(-2.37%) |
Sep 22, 2014 | 75.28 | 75.79 | 74.26 | 75.20 | 26,206 | +0.28(+0.37%) |
Sep 19, 2014 | 73.70 | 75.29 | 73.65 | 74.92 | 15,774 | +1.60(+2.18%) |
Sep 18, 2014 | 74.10 | 74.25 | 73.02 | 73.32 | 9,622 | -0.12(-0.17%) |
Sep 17, 2014 | 71.50 | 74.99 | 70.01 | 73.44 | 8,444 | +1.94(+2.72%) |
Sep 16, 2014 | 71.60 | 72.09 | 70.38 | 71.50 | 5,286 | -0.29(-0.40%) |
Sep 15, 2014 | 71.93 | 72.00 | 71.56 | 71.79 | 13,518 | -0.65(-0.90%) |
Sep 12, 2014 | 71.74 | 72.79 | 71.61 | 72.44 | 8,307 | +2.09(+2.97%) |
Sep 11, 2014 | 70.10 | 71.41 | 69.03 | 70.35 | 9,394 | +1.32(+1.91%) |
Sep 10, 2014 | 69.53 | 70.08 | 68.80 | 69.03 | 8,152 | +0.97(+1.43%) |
Sep 09, 2014 | 68.75 | 69.43 | 67.95 | 68.06 | 9,932 | -0.16(-0.24%) |
Sep 08, 2014 | 66.71 | 68.76 | 66.71 | 68.22 | 8,457 | +2.13(+3.22%) |
Sep 05, 2014 | 66.67 | 66.69 | 66.09 | 66.09 | 4,529 | -1.00(-1.49%) |
Sep 04, 2014 | 65.22 | 67.39 | 65.22 | 67.09 | 9,657 | +1.16(+1.76%) |
Sep 03, 2014 | 66.60 | 66.60 | 65.86 | 65.93 | 5,895 | -0.62(-0.93%) |
Sep 02, 2014 | 66.47 | 67.00 | 66.18 | 66.55 | 7,389 | +3.15(+4.97%) |
Aug 29, 2014 | 63.43 | 63.40 | 63.40 | 63.40 | 9,100 | +0.36(+0.57%) |
Aug 28, 2014 | 62.78 | 62.81 | 62.73 | 63.04 | 2,858 | -1.05(-1.64%) |
Aug 27, 2014 | 64.00 | 64.00 | 63.74 | 64.09 | 1,525 | -0.02(-0.03%) |
Aug 26, 2014 | 63.43 | 64.11 | 63.29 | 64.11 | 4,978 | -0.90(-1.38%) |
Aug 25, 2014 | 65.10 | 65.18 | 64.96 | 65.01 | 4,566 | +0.51(+0.79%) |
Aug 22, 2014 | 64.86 | 65.25 | 64.41 | 64.50 | 2,211 | -0.41(-0.63%) |
Aug 21, 2014 | 65.38 | 65.55 | 64.83 | 64.91 | 17,721 | +1.91(+3.03%) |
Aug 20, 2014 | 62.65 | 63.36 | 60.00 | 63.00 | 8,251 | +0.81(+1.30%) |
Aug 19, 2014 | 62.06 | 62.48 | 62.06 | 62.19 | 4,584 | +0.36(+0.58%) |
Aug 18, 2014 | 62.31 | 62.31 | 61.83 | 61.83 | 2,303 | +0.77(+1.27%) |
Aug 15, 2014 | 62.35 | 62.53 | 61.00 | 61.06 | 6,465 | +1.00(+1.67%) |
Aug 14, 2014 | 60.00 | 60.00 | 60.00 | 60.06 | 1,343 | +0.06(+0.10%) |
Aug 13, 2014 | 59.72 | 60.00 | 59.70 | 60.00 | 1,562 | -0.34(-0.56%) |
Aug 12, 2014 | 59.70 | 60.42 | 59.23 | 60.33 | 12,567 | -0.21(-0.35%) |
Aug 11, 2014 | 60.39 | 60.90 | 55.89 | 60.54 | 7,962 | +0.15(+0.26%) |
Aug 08, 2014 | 60.19 | 60.39 | 59.87 | 60.39 | 5,733 | +0.50(+0.83%) |
Aug 07, 2014 | 61.20 | 61.24 | 59.79 | 59.89 | 6,574 | -0.96(-1.58%) |
Aug 06, 2014 | 60.38 | 61.05 | 60.38 | 60.85 | 12,595 | -2.61(-4.11%) |
Aug 05, 2014 | 63.78 | 64.59 | 62.78 | 63.46 | 5,905 | -0.32(-0.49%) |
Aug 04, 2014 | 63.14 | 63.78 | 62.97 | 63.78 | 1,814 | +0.96(+1.52%) |
Aug 01, 2014 | 62.82 | 63.06 | 62.38 | 62.82 | 5,117 | -1.55(-2.41%) |
Jul 31, 2014 | 63.76 | 64.66 | 63.76 | 64.37 | 10,307 | +1.94(+3.11%) |
Jul 30, 2014 | 62.52 | 62.85 | 62.34 | 62.43 | 3,655 | +0.73(+1.18%) |
Jul 29, 2014 | 60.67 | 62.25 | 60.67 | 61.70 | 32,744 | +0.55(+0.91%) |
Jul 28, 2014 | 61.24 | 61.59 | 61.14 | 61.15 | 5,464 | +0.30(+0.49%) |
Jul 25, 2014 | 62.74 | 62.74 | 60.84 | 60.85 | 40,277 | -2.15(-3.41%) |
Jul 24, 2014 | 62.49 | 63.82 | 62.49 | 63.00 | 13,909 | +1.83(+2.99%) |
Jul 23, 2014 | 60.94 | 61.38 | 60.94 | 61.17 | 5,816 | +0.07(+0.11%) |
Jul 22, 2014 | 60.29 | 61.26 | 60.29 | 61.10 | 3,577 | +0.65(+1.08%) |
Jul 21, 2014 | 59.86 | 60.45 | 59.80 | 60.45 | 2,398 | -0.15(-0.25%) |
Jul 18, 2014 | 61.21 | 61.26 | 60.41 | 60.60 | 8,436 | +1.33(+2.24%) |
Jul 17, 2014 | 61.57 | 61.69 | 58.69 | 59.27 | 15,745 | -3.10(-4.97%) |
Jul 16, 2014 | 62.51 | 62.51 | 59.85 | 62.37 | 6,801 | -0.58(-0.92%) |
Jul 15, 2014 | 61.01 | 63.09 | 58.81 | 62.95 | 50,483 | +1.75(+2.86%) |
Jul 14, 2014 | 61.52 | 61.82 | 60.82 | 61.20 | 15,488 | +3.99(+6.98%) |
Jul 11, 2014 | 57.43 | 57.43 | 57.07 | 57.21 | 8,172 | -0.00(-0.00%) |
Jul 10, 2014 | 56.70 | 57.42 | 56.45 | 57.21 | 6,154 | -1.24(-2.12%) |
Jul 09, 2014 | 58.67 | 59.24 | 58.02 | 58.45 | 11,129 | -1.15(-1.93%) |
Jul 08, 2014 | 59.00 | 60.35 | 59.00 | 59.60 | 26,683 | -0.06(-0.10%) |
Jul 07, 2014 | 60.00 | 60.63 | 59.66 | 59.66 | 36,590 | +0.11(+0.18%) |
Jul 03, 2014 | 59.88 | 59.55 | 59.55 | 59.55 | 5,100 | +0.86(+1.47%) |
Jul 02, 2014 | 58.74 | 58.74 | 58.25 | 58.69 | 4,183 | +0.13(+0.22%) |