Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 69.64 | 70.06 | 68.95 | 68.97 | 322,582 | -0.72(-1.03%) |
Sep 29, 2014 | 68.54 | 69.80 | 68.54 | 69.69 | 247,056 | +0.28(+0.41%) |
Sep 26, 2014 | 68.62 | 69.77 | 68.34 | 69.41 | 234,590 | +0.83(+1.22%) |
Sep 25, 2014 | 69.11 | 69.56 | 68.45 | 68.57 | 193,034 | -0.85(-1.23%) |
Sep 24, 2014 | 69.38 | 69.92 | 68.83 | 69.42 | 215,269 | +0.29(+0.42%) |
Sep 23, 2014 | 69.31 | 69.98 | 68.74 | 69.13 | 282,851 | -0.53(-0.77%) |
Sep 22, 2014 | 71.11 | 71.11 | 69.41 | 69.67 | 345,780 | -1.47(-2.06%) |
Sep 19, 2014 | 72.03 | 72.34 | 70.74 | 71.14 | 477,354 | -0.83(-1.16%) |
Sep 18, 2014 | 71.90 | 72.41 | 71.45 | 71.97 | 149,560 | +0.38(+0.53%) |
Sep 17, 2014 | 72.04 | 72.30 | 71.36 | 71.59 | 135,643 | -0.35(-0.49%) |
Sep 16, 2014 | 71.73 | 72.26 | 71.37 | 71.94 | 301,863 | +0.11(+0.15%) |
Sep 15, 2014 | 72.04 | 72.04 | 71.49 | 71.84 | 169,108 | -0.11(-0.15%) |
Sep 12, 2014 | 72.27 | 72.49 | 71.81 | 71.94 | 144,460 | -0.48(-0.66%) |
Sep 11, 2014 | 72.46 | 72.69 | 72.13 | 72.42 | 249,252 | -0.39(-0.54%) |
Sep 10, 2014 | 73.00 | 73.20 | 71.95 | 72.81 | 217,315 | -0.09(-0.12%) |
Sep 09, 2014 | 73.32 | 73.53 | 72.76 | 72.91 | 188,898 | -0.46(-0.63%) |
Sep 08, 2014 | 73.32 | 73.68 | 72.86 | 73.37 | 216,394 | -0.28(-0.38%) |
Sep 05, 2014 | 73.66 | 74.02 | 73.17 | 73.65 | 197,678 | -0.24(-0.33%) |
Sep 04, 2014 | 73.90 | 74.35 | 73.47 | 73.89 | 281,835 | +0.25(+0.34%) |
Sep 03, 2014 | 74.15 | 74.15 | 73.24 | 73.64 | 174,484 | -0.11(-0.15%) |
Sep 02, 2014 | 73.62 | 74.89 | 73.36 | 73.75 | 373,742 | +0.25(+0.35%) |
Aug 29, 2014 | 73.44 | 73.49 | 73.49 | 73.49 | 222,020 | +0.30(+0.41%) |
Aug 28, 2014 | 73.20 | 73.54 | 72.54 | 73.20 | 138,312 | -0.10(-0.14%) |
Aug 27, 2014 | 73.88 | 73.88 | 73.02 | 73.30 | 118,937 | -0.45(-0.61%) |
Aug 26, 2014 | 73.70 | 73.95 | 73.20 | 73.75 | 204,575 | +0.18(+0.25%) |
Aug 25, 2014 | 73.30 | 74.19 | 72.71 | 73.57 | 387,146 | +0.70(+0.96%) |
Aug 22, 2014 | 74.13 | 74.29 | 71.41 | 72.86 | 383,320 | +0.71(+0.99%) |
Aug 21, 2014 | 72.11 | 72.49 | 71.47 | 72.15 | 217,193 | +0.06(+0.09%) |
Aug 20, 2014 | 71.79 | 72.14 | 71.47 | 72.09 | 197,556 | +0.08(+0.11%) |
Aug 19, 2014 | 72.08 | 72.08 | 72.04 | 72.01 | 148,128 | +0.05(+0.06%) |
Aug 18, 2014 | 70.88 | 72.02 | 70.88 | 71.96 | 179,895 | +1.47(+2.09%) |
Aug 15, 2014 | 70.53 | 70.81 | 69.46 | 70.49 | 216,971 | +0.07(+0.10%) |
Aug 14, 2014 | 69.99 | 70.51 | 69.54 | 70.42 | 130,889 | +0.54(+0.78%) |
Aug 13, 2014 | 69.22 | 70.46 | 69.07 | 69.87 | 196,236 | +0.81(+1.18%) |
Aug 12, 2014 | 68.86 | 69.58 | 68.67 | 69.06 | 113,558 | -0.10(-0.14%) |
Aug 11, 2014 | 68.61 | 69.49 | 68.61 | 69.16 | 196,273 | +0.53(+0.78%) |
Aug 08, 2014 | 67.47 | 68.41 | 67.12 | 68.63 | 163,401 | +1.27(+1.88%) |
Aug 07, 2014 | 67.48 | 67.98 | 67.26 | 67.36 | 190,794 | +0.20(+0.30%) |
Aug 06, 2014 | 67.27 | 67.98 | 66.66 | 67.16 | 170,363 | -0.52(-0.77%) |
Aug 05, 2014 | 67.45 | 68.06 | 67.14 | 67.69 | 177,061 | -0.13(-0.19%) |
Aug 04, 2014 | 67.57 | 67.93 | 66.99 | 67.81 | 189,328 | +0.45(+0.67%) |
Aug 01, 2014 | 67.85 | 68.12 | 66.42 | 67.36 | 340,156 | -0.61(-0.89%) |
Jul 31, 2014 | 69.34 | 69.78 | 67.90 | 67.97 | 251,435 | -1.81(-2.59%) |
Jul 30, 2014 | 70.15 | 70.64 | 69.22 | 69.77 | 218,649 | -0.04(-0.05%) |
Jul 29, 2014 | 70.44 | 70.98 | 69.80 | 69.81 | 219,462 | -0.61(-0.87%) |
Jul 28, 2014 | 70.80 | 70.80 | 69.77 | 70.43 | 181,307 | -0.29(-0.41%) |
Jul 25, 2014 | 70.74 | 71.19 | 70.30 | 70.72 | 212,724 | -0.14(-0.20%) |
Jul 24, 2014 | 71.03 | 71.44 | 70.31 | 70.86 | 157,405 | +0.05(+0.06%) |
Jul 23, 2014 | 71.58 | 71.58 | 70.45 | 70.81 | 233,659 | -0.47(-0.66%) |
Jul 22, 2014 | 71.22 | 72.13 | 70.93 | 71.28 | 187,109 | +0.43(+0.61%) |
Jul 21, 2014 | 70.90 | 71.40 | 69.74 | 70.85 | 205,240 | -0.32(-0.44%) |
Jul 18, 2014 | 70.21 | 71.23 | 70.12 | 71.17 | 482,573 | +1.23(+1.76%) |
Jul 17, 2014 | 70.24 | 70.51 | 69.50 | 69.94 | 327,839 | -0.61(-0.87%) |
Jul 16, 2014 | 70.61 | 70.96 | 69.79 | 70.55 | 288,206 | +0.22(+0.31%) |
Jul 15, 2014 | 71.13 | 71.27 | 70.15 | 70.34 | 200,440 | -0.66(-0.93%) |
Jul 14, 2014 | 71.00 | 72.19 | 70.90 | 71.00 | 264,377 | +1.32(+1.89%) |
Jul 11, 2014 | 69.83 | 70.14 | 69.38 | 69.68 | 165,495 | -0.04(-0.05%) |
Jul 10, 2014 | 69.98 | 70.14 | 69.25 | 69.71 | 201,708 | -1.09(-1.55%) |
Jul 09, 2014 | 71.35 | 71.46 | 70.43 | 70.81 | 174,198 | -0.27(-0.38%) |
Jul 08, 2014 | 71.48 | 71.81 | 70.68 | 71.08 | 235,136 | -0.36(-0.51%) |
Jul 07, 2014 | 72.35 | 72.77 | 71.29 | 71.44 | 228,705 | -1.51(-2.07%) |
Jul 03, 2014 | 72.64 | 72.95 | 72.95 | 72.95 | 172,201 | +0.59(+0.81%) |
Jul 02, 2014 | 72.88 | 73.28 | 72.04 | 72.36 | 237,228 | -0.52(-0.71%) |