Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 71.98 | 72.36 | 71.80 | 71.81 | 94,668 | -0.32(-0.44%) |
Sep 29, 2014 | 71.92 | 72.71 | 71.80 | 72.13 | 29,866 | -0.49(-0.67%) |
Sep 26, 2014 | 72.06 | 72.64 | 71.80 | 72.62 | 53,732 | +0.58(+0.81%) |
Sep 25, 2014 | 73.48 | 73.48 | 72.04 | 72.04 | 44,248 | -1.04(-1.42%) |
Sep 24, 2014 | 73.02 | 73.14 | 72.95 | 73.08 | 29,185 | -0.12(-0.16%) |
Sep 23, 2014 | 73.47 | 73.99 | 72.67 | 73.20 | 60,215 | -0.30(-0.41%) |
Sep 22, 2014 | 73.50 | 74.13 | 73.01 | 73.50 | 46,517 | -0.13(-0.18%) |
Sep 19, 2014 | 74.03 | 74.61 | 73.60 | 73.63 | 73,652 | -0.51(-0.69%) |
Sep 18, 2014 | 73.52 | 74.34 | 73.52 | 74.14 | 13,628 | +0.12(+0.16%) |
Sep 17, 2014 | 74.01 | 74.52 | 74.00 | 74.02 | 30,885 | -0.19(-0.26%) |
Sep 16, 2014 | 74.55 | 74.68 | 74.01 | 74.21 | 22,620 | -0.32(-0.43%) |
Sep 15, 2014 | 74.34 | 74.75 | 74.07 | 74.53 | 29,143 | -0.04(-0.05%) |
Sep 12, 2014 | 75.18 | 75.62 | 74.13 | 74.57 | 34,463 | -0.42(-0.56%) |
Sep 11, 2014 | 74.99 | 75.07 | 74.50 | 74.99 | 35,798 | +0.07(+0.09%) |
Sep 10, 2014 | 75.00 | 75.17 | 74.71 | 74.92 | 26,008 | -0.04(-0.05%) |
Sep 09, 2014 | 75.47 | 75.50 | 74.55 | 74.96 | 81,138 | -0.57(-0.75%) |
Sep 08, 2014 | 75.88 | 76.20 | 75.52 | 75.53 | 116,515 | +0.55(+0.73%) |
Sep 05, 2014 | 74.55 | 74.97 | 74.34 | 74.98 | 74,511 | +0.47(+0.63%) |
Sep 04, 2014 | 75.00 | 75.52 | 74.00 | 74.51 | 41,133 | -0.13(-0.17%) |
Sep 03, 2014 | 75.79 | 75.79 | 74.61 | 74.64 | 42,540 | -1.06(-1.40%) |
Sep 02, 2014 | 75.30 | 75.74 | 75.30 | 75.70 | 26,617 | +0.78(+1.04%) |
Aug 29, 2014 | 74.58 | 74.92 | 74.92 | 74.92 | 36,200 | +0.34(+0.46%) |
Aug 28, 2014 | 74.05 | 74.74 | 74.05 | 74.58 | 21,890 | -0.18(-0.24%) |
Aug 27, 2014 | 75.87 | 75.87 | 74.44 | 74.76 | 20,720 | -0.58(-0.77%) |
Aug 26, 2014 | 74.79 | 75.34 | 74.46 | 75.34 | 35,238 | +0.34(+0.45%) |
Aug 25, 2014 | 75.50 | 75.82 | 74.76 | 75.00 | 64,044 | -0.28(-0.37%) |
Aug 22, 2014 | 75.76 | 75.84 | 75.06 | 75.28 | 24,183 | -0.31(-0.41%) |
Aug 21, 2014 | 74.73 | 75.73 | 74.67 | 75.59 | 50,054 | +0.82(+1.10%) |
Aug 20, 2014 | 73.36 | 74.92 | 73.30 | 74.77 | 45,367 | +1.23(+1.67%) |
Aug 19, 2014 | 72.76 | 73.54 | 72.75 | 73.54 | 88,410 | +0.77(+1.06%) |
Aug 18, 2014 | 73.08 | 73.28 | 72.75 | 72.77 | 62,594 | +0.14(+0.19%) |
Aug 15, 2014 | 73.43 | 73.43 | 72.25 | 72.63 | 110,872 | -0.27(-0.37%) |
Aug 14, 2014 | 73.11 | 73.11 | 72.85 | 72.90 | 81,738 | -0.46(-0.63%) |
Aug 13, 2014 | 73.49 | 73.49 | 73.01 | 73.36 | 41,247 | -0.13(-0.18%) |
Aug 12, 2014 | 73.61 | 73.83 | 72.88 | 73.49 | 41,384 | -0.23(-0.31%) |
Aug 11, 2014 | 74.30 | 74.92 | 73.00 | 73.72 | 116,269 | -0.08(-0.11%) |
Aug 08, 2014 | 73.80 | 75.70 | 73.53 | 73.80 | 54,184 | -0.21(-0.28%) |
Aug 07, 2014 | 73.53 | 74.12 | 72.80 | 74.01 | 64,739 | +0.36(+0.49%) |
Aug 06, 2014 | 73.37 | 73.98 | 73.18 | 73.65 | 57,576 | +0.25(+0.34%) |
Aug 05, 2014 | 72.79 | 73.66 | 72.79 | 73.40 | 46,362 | +0.14(+0.19%) |
Aug 04, 2014 | 72.60 | 73.38 | 72.26 | 73.26 | 82,042 | +1.01(+1.40%) |
Aug 01, 2014 | 72.59 | 72.72 | 71.25 | 72.25 | 54,535 | -0.05(-0.07%) |
Jul 31, 2014 | 71.71 | 72.85 | 71.71 | 72.30 | 80,152 | -0.01(-0.01%) |
Jul 30, 2014 | 72.45 | 72.45 | 71.85 | 72.31 | 26,341 | +0.31(+0.43%) |
Jul 29, 2014 | 72.23 | 72.58 | 71.80 | 72.00 | 46,651 | +0.05(+0.07%) |
Jul 28, 2014 | 72.83 | 72.83 | 71.80 | 71.95 | 30,189 | -0.78(-1.07%) |
Jul 25, 2014 | 72.92 | 73.37 | 72.71 | 72.73 | 38,712 | -0.53(-0.72%) |
Jul 24, 2014 | 73.44 | 73.63 | 73.06 | 73.26 | 38,198 | -0.19(-0.26%) |
Jul 23, 2014 | 73.81 | 73.92 | 73.15 | 73.45 | 38,808 | +0.22(+0.30%) |
Jul 22, 2014 | 72.82 | 73.28 | 72.47 | 73.23 | 23,777 | +0.81(+1.12%) |
Jul 21, 2014 | 72.61 | 72.61 | 72.11 | 72.42 | 67,889 | -0.41(-0.56%) |
Jul 18, 2014 | 72.29 | 72.93 | 71.80 | 72.83 | 62,143 | +0.33(+0.46%) |
Jul 17, 2014 | 72.25 | 72.75 | 72.25 | 72.50 | 49,551 | -0.17(-0.23%) |
Jul 16, 2014 | 72.84 | 73.00 | 72.44 | 72.67 | 55,770 | +0.30(+0.41%) |
Jul 15, 2014 | 72.88 | 74.04 | 72.09 | 72.37 | 50,872 | -0.34(-0.47%) |
Jul 14, 2014 | 73.23 | 73.80 | 72.61 | 72.71 | 29,916 | +0.19(+0.26%) |
Jul 11, 2014 | 72.35 | 72.84 | 71.96 | 72.52 | 45,686 | +0.25(+0.35%) |
Jul 10, 2014 | 72.03 | 72.69 | 71.52 | 72.27 | 47,824 | -0.87(-1.19%) |
Jul 09, 2014 | 72.86 | 73.19 | 72.24 | 73.14 | 20,565 | +0.58(+0.80%) |
Jul 08, 2014 | 73.82 | 73.82 | 72.40 | 72.56 | 73,342 | -1.19(-1.61%) |
Jul 07, 2014 | 74.54 | 74.54 | 73.11 | 73.75 | 58,324 | -0.90(-1.21%) |
Jul 03, 2014 | 74.62 | 74.65 | 74.65 | 74.65 | 36,400 | -0.06(-0.08%) |
Jul 02, 2014 | 73.55 | 78.77 | 73.55 | 74.71 | 494,472 | +0.96(+1.30%) |