Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 68.97 | 69.16 | 68.65 | 68.68 | 4,561,469 | -0.29(-0.42%) |
Sep 29, 2014 | 68.85 | 69.06 | 68.69 | 68.97 | 4,515,731 | -0.41(-0.59%) |
Sep 26, 2014 | 69.02 | 69.61 | 69.02 | 69.38 | 3,434,918 | +0.25(+0.36%) |
Sep 25, 2014 | 69.66 | 69.67 | 69.08 | 69.13 | 6,637,490 | -0.53(-0.76%) |
Sep 24, 2014 | 69.29 | 69.76 | 69.08 | 69.66 | 4,940,379 | +0.37(+0.54%) |
Sep 23, 2014 | 69.60 | 69.73 | 69.22 | 69.29 | 5,272,025 | -0.35(-0.50%) |
Sep 22, 2014 | 69.34 | 69.65 | 69.15 | 69.64 | 4,692,674 | +0.08(+0.12%) |
Sep 19, 2014 | 70.24 | 70.28 | 69.52 | 69.55 | 6,193,118 | -0.42(-0.61%) |
Sep 18, 2014 | 69.52 | 70.03 | 69.47 | 69.98 | 4,386,742 | +0.48(+0.69%) |
Sep 17, 2014 | 69.10 | 69.81 | 69.02 | 69.50 | 6,317,188 | +0.53(+0.77%) |
Sep 16, 2014 | 68.52 | 69.35 | 68.45 | 68.96 | 5,083,242 | +0.21(+0.30%) |
Sep 15, 2014 | 67.92 | 68.86 | 67.82 | 68.76 | 4,224,859 | +0.61(+0.89%) |
Sep 12, 2014 | 68.07 | 68.41 | 67.91 | 68.15 | 3,177,762 | -0.11(-0.16%) |
Sep 11, 2014 | 67.97 | 68.34 | 67.87 | 68.26 | 4,915,947 | +0.08(+0.12%) |
Sep 10, 2014 | 68.39 | 68.60 | 68.03 | 68.17 | 5,374,007 | -0.22(-0.33%) |
Sep 09, 2014 | 68.69 | 68.94 | 68.35 | 68.40 | 3,700,543 | -0.57(-0.82%) |
Sep 08, 2014 | 68.85 | 69.23 | 68.57 | 68.96 | 4,297,304 | +0.12(+0.17%) |
Sep 05, 2014 | 69.12 | 69.17 | 68.66 | 68.85 | 4,244,810 | -0.27(-0.39%) |
Sep 04, 2014 | 69.28 | 69.86 | 69.03 | 69.11 | 4,113,960 | -0.05(-0.07%) |
Sep 03, 2014 | 69.99 | 70.06 | 69.10 | 69.16 | 3,658,387 | -0.50(-0.72%) |
Sep 02, 2014 | 69.86 | 70.34 | 69.46 | 69.66 | 3,355,343 | -0.27(-0.38%) |
Aug 29, 2014 | 69.92 | 69.93 | 69.93 | 69.93 | 2,864,536 | +0.10(+0.14%) |
Aug 28, 2014 | 69.50 | 69.94 | 69.20 | 69.83 | 2,760,530 | +0.10(+0.14%) |
Aug 27, 2014 | 69.98 | 70.06 | 69.57 | 69.73 | 4,153,217 | -0.21(-0.30%) |
Aug 26, 2014 | 70.66 | 70.81 | 69.84 | 69.94 | 4,475,148 | -0.84(-1.19%) |
Aug 25, 2014 | 70.63 | 70.98 | 70.55 | 70.78 | 2,658,597 | +0.29(+0.41%) |
Aug 22, 2014 | 71.24 | 71.42 | 70.44 | 70.48 | 5,081,676 | -1.21(-1.68%) |
Aug 21, 2014 | 71.40 | 72.02 | 71.10 | 71.69 | 2,666,195 | +0.28(+0.40%) |
Aug 20, 2014 | 71.35 | 71.79 | 71.20 | 71.41 | 3,313,730 | +0.13(+0.19%) |
Aug 19, 2014 | 71.77 | 71.77 | 71.21 | 71.28 | 2,527,377 | -0.33(-0.46%) |
Aug 18, 2014 | 70.86 | 71.67 | 70.76 | 71.61 | 3,884,775 | +1.09(+1.54%) |
Aug 15, 2014 | 70.78 | 70.59 | 69.75 | 70.52 | 5,477,286 | -0.07(-0.11%) |
Aug 14, 2014 | 70.36 | 70.67 | 69.44 | 70.59 | 7,680,638 | +0.33(+0.47%) |
Aug 13, 2014 | 71.11 | 71.57 | 70.16 | 70.26 | 11,443,132 | -1.65(-2.30%) |
Aug 12, 2014 | 72.26 | 72.51 | 71.65 | 71.92 | 6,220,179 | -0.57(-0.78%) |
Aug 11, 2014 | 72.41 | 72.67 | 72.06 | 72.48 | 2,620,071 | +0.15(+0.21%) |
Aug 08, 2014 | 71.08 | 72.35 | 70.94 | 72.33 | 3,269,351 | +1.34(+1.89%) |
Aug 07, 2014 | 71.11 | 71.60 | 70.88 | 70.99 | 3,118,843 | -0.03(-0.05%) |
Aug 06, 2014 | 70.57 | 71.25 | 70.57 | 71.03 | 3,398,122 | +0.10(+0.14%) |
Aug 05, 2014 | 70.62 | 71.94 | 70.56 | 70.93 | 5,366,239 | +0.02(+0.02%) |
Aug 04, 2014 | 70.68 | 70.92 | 70.38 | 70.91 | 2,765,823 | +0.26(+0.36%) |
Aug 01, 2014 | 70.87 | 71.21 | 70.32 | 70.65 | 4,268,639 | -0.12(-0.18%) |
Jul 31, 2014 | 70.68 | 71.23 | 70.29 | 70.78 | 4,688,234 | -0.27(-0.37%) |
Jul 30, 2014 | 71.48 | 71.57 | 70.69 | 71.04 | 3,299,930 | -0.33(-0.47%) |
Jul 29, 2014 | 71.37 | 71.90 | 71.26 | 71.37 | 4,573,845 | -0.15(-0.21%) |
Jul 28, 2014 | 71.52 | 71.62 | 70.84 | 71.52 | 6,221,120 | -0.13(-0.19%) |
Jul 25, 2014 | 72.26 | 72.31 | 71.42 | 71.66 | 4,088,067 | -0.67(-0.93%) |
Jul 24, 2014 | 72.51 | 72.85 | 72.22 | 72.33 | 3,936,188 | -0.39(-0.54%) |
Jul 23, 2014 | 73.58 | 73.64 | 72.66 | 72.72 | 3,575,000 | -0.79(-1.07%) |
Jul 22, 2014 | 73.35 | 73.95 | 73.23 | 73.51 | 2,873,169 | +0.63(+0.87%) |
Jul 21, 2014 | 72.68 | 73.23 | 72.51 | 72.88 | 3,097,041 | +0.01(+0.01%) |
Jul 18, 2014 | 72.99 | 73.38 | 72.82 | 72.87 | 3,409,481 | +0.17(+0.23%) |
Jul 17, 2014 | 73.87 | 74.01 | 72.61 | 72.71 | 4,894,684 | -1.68(-2.26%) |
Jul 16, 2014 | 73.67 | 74.44 | 73.44 | 74.39 | 4,367,005 | +0.74(+1.00%) |
Jul 15, 2014 | 73.47 | 74.08 | 73.41 | 73.64 | 3,695,115 | +0.04(+0.06%) |
Jul 14, 2014 | 74.17 | 74.19 | 73.57 | 73.60 | 3,898,818 | -0.02(-0.02%) |
Jul 11, 2014 | 73.13 | 73.70 | 72.49 | 73.62 | 4,598,360 | +0.34(+0.47%) |
Jul 10, 2014 | 73.49 | 73.98 | 73.08 | 73.28 | 5,248,378 | -0.86(-1.17%) |
Jul 09, 2014 | 74.92 | 75.03 | 73.53 | 74.14 | 5,520,923 | -0.80(-1.07%) |
Jul 08, 2014 | 75.47 | 75.68 | 74.91 | 74.94 | 3,922,044 | -0.56(-0.74%) |
Jul 07, 2014 | 75.65 | 75.96 | 75.11 | 75.50 | 2,568,329 | -0.49(-0.65%) |
Jul 03, 2014 | 75.72 | 75.99 | 75.99 | 75.99 | 2,162,382 | +0.86(+1.14%) |
Jul 02, 2014 | 75.07 | 75.28 | 74.83 | 75.13 | 2,147,434 | +0.22(+0.30%) |