Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 63.01 | 63.03 | 62.20 | 62.20 | 105,481 | -0.75(-1.19%) |
Sep 29, 2014 | 62.37 | 63.23 | 62.37 | 62.95 | 144,411 | -0.10(-0.16%) |
Sep 26, 2014 | 62.71 | 63.06 | 62.59 | 63.05 | 41,558 | +0.54(+0.86%) |
Sep 25, 2014 | 63.32 | 63.43 | 62.21 | 62.51 | 82,295 | -0.91(-1.44%) |
Sep 24, 2014 | 63.05 | 63.49 | 62.77 | 63.42 | 70,845 | +0.50(+0.79%) |
Sep 23, 2014 | 63.24 | 63.57 | 62.82 | 62.93 | 113,841 | -0.54(-0.86%) |
Sep 22, 2014 | 64.18 | 64.29 | 63.38 | 63.47 | 87,558 | -1.06(-1.65%) |
Sep 19, 2014 | 65.58 | 65.58 | 64.21 | 64.53 | 62,435 | -0.81(-1.24%) |
Sep 18, 2014 | 65.29 | 65.49 | 65.01 | 65.34 | 49,800 | +0.22(+0.34%) |
Sep 17, 2014 | 64.86 | 65.53 | 64.86 | 65.12 | 139,975 | +0.24(+0.37%) |
Sep 16, 2014 | 64.51 | 64.99 | 64.40 | 64.88 | 143,907 | +0.20(+0.30%) |
Sep 15, 2014 | 65.59 | 65.59 | 64.47 | 64.68 | 41,765 | -0.77(-1.17%) |
Sep 12, 2014 | 66.11 | 66.11 | 65.28 | 65.45 | 75,408 | -0.69(-1.04%) |
Sep 11, 2014 | 65.44 | 66.25 | 65.44 | 66.14 | 308,432 | +0.28(+0.42%) |
Sep 10, 2014 | 65.31 | 65.86 | 65.19 | 65.86 | 35,988 | +0.56(+0.86%) |
Sep 09, 2014 | 66.04 | 66.04 | 65.27 | 65.30 | 65,909 | -0.72(-1.09%) |
Sep 08, 2014 | 65.59 | 66.06 | 65.59 | 66.02 | 59,388 | +0.39(+0.60%) |
Sep 05, 2014 | 65.41 | 65.66 | 65.16 | 65.63 | 45,720 | +0.11(+0.16%) |
Sep 04, 2014 | 65.89 | 66.08 | 65.42 | 65.52 | 22,396 | -0.22(-0.34%) |
Sep 03, 2014 | 66.67 | 66.67 | 65.73 | 65.75 | 70,424 | -0.52(-0.78%) |
Sep 02, 2014 | 66.16 | 66.40 | 65.89 | 66.26 | 67,243 | +0.33(+0.50%) |
Aug 29, 2014 | 65.64 | 65.93 | 65.93 | 65.93 | 62,188 | +0.49(+0.75%) |
Aug 28, 2014 | 65.52 | 65.68 | 65.30 | 65.44 | 26,424 | -0.37(-0.57%) |
Aug 27, 2014 | 66.04 | 66.10 | 65.76 | 65.82 | 25,319 | -0.12(-0.18%) |
Aug 26, 2014 | 65.51 | 66.04 | 65.40 | 65.93 | 43,097 | +0.62(+0.96%) |
Aug 25, 2014 | 65.31 | 65.76 | 65.19 | 65.31 | 71,113 | +0.32(+0.49%) |
Aug 22, 2014 | 64.83 | 65.23 | 64.62 | 64.99 | 52,001 | +0.10(+0.15%) |
Aug 21, 2014 | 64.71 | 64.96 | 64.34 | 64.89 | 40,289 | +0.10(+0.15%) |
Aug 20, 2014 | 64.94 | 64.99 | 64.48 | 64.79 | 44,099 | -0.53(-0.81%) |
Aug 19, 2014 | 65.15 | 65.52 | 65.15 | 65.32 | 74,169 | +0.22(+0.34%) |
Aug 18, 2014 | 64.83 | 65.15 | 64.71 | 65.09 | 49,536 | +0.95(+1.47%) |
Aug 15, 2014 | 64.93 | 65.09 | 63.61 | 64.15 | 38,782 | -0.21(-0.32%) |
Aug 14, 2014 | 64.23 | 64.45 | 64.22 | 64.35 | 139,225 | +0.24(+0.38%) |
Aug 13, 2014 | 63.93 | 64.29 | 63.82 | 64.11 | 37,707 | +0.31(+0.49%) |
Aug 12, 2014 | 64.14 | 64.31 | 63.50 | 63.80 | 60,502 | -0.48(-0.75%) |
Aug 11, 2014 | 64.01 | 64.77 | 63.89 | 64.28 | 74,519 | +0.64(+1.01%) |
Aug 08, 2014 | 63.17 | 63.64 | 63.08 | 63.64 | 33,194 | +0.71(+1.13%) |
Aug 07, 2014 | 63.78 | 63.81 | 62.78 | 62.93 | 59,709 | -0.57(-0.90%) |
Aug 06, 2014 | 62.64 | 63.83 | 62.41 | 63.50 | 97,485 | +0.52(+0.82%) |
Aug 05, 2014 | 62.79 | 63.44 | 62.59 | 62.98 | 438,254 | -0.09(-0.14%) |
Aug 04, 2014 | 62.91 | 63.20 | 62.19 | 63.07 | 174,795 | +0.44(+0.70%) |
Aug 01, 2014 | 63.15 | 63.36 | 62.27 | 62.63 | 341,489 | -0.52(-0.82%) |
Jul 31, 2014 | 64.01 | 64.01 | 62.95 | 63.15 | 103,934 | -1.26(-1.95%) |
Jul 30, 2014 | 64.44 | 64.59 | 64.15 | 64.41 | 37,977 | +0.46(+0.73%) |
Jul 29, 2014 | 63.92 | 64.34 | 63.88 | 63.94 | 42,631 | +0.23(+0.36%) |
Jul 28, 2014 | 64.31 | 64.31 | 63.45 | 63.71 | 83,056 | -0.42(-0.65%) |
Jul 25, 2014 | 64.43 | 64.43 | 64.03 | 64.13 | 36,517 | -0.76(-1.17%) |
Jul 24, 2014 | 65.32 | 65.50 | 64.66 | 64.89 | 41,245 | -0.21(-0.32%) |
Jul 23, 2014 | 65.02 | 65.51 | 65.01 | 65.09 | 27,619 | +0.10(+0.15%) |
Jul 22, 2014 | 64.72 | 65.37 | 64.72 | 65.00 | 61,598 | +0.51(+0.79%) |
Jul 21, 2014 | 64.38 | 64.70 | 64.13 | 64.49 | 99,004 | -0.25(-0.39%) |
Jul 18, 2014 | 63.76 | 64.85 | 63.76 | 64.74 | 88,011 | +1.12(+1.77%) |
Jul 17, 2014 | 64.44 | 64.86 | 63.44 | 63.61 | 136,004 | -1.18(-1.82%) |
Jul 16, 2014 | 65.36 | 65.42 | 64.77 | 64.79 | 96,824 | -0.19(-0.29%) |
Jul 15, 2014 | 65.95 | 66.13 | 64.85 | 64.98 | 93,994 | -1.06(-1.61%) |
Jul 14, 2014 | 66.20 | 66.25 | 65.79 | 66.04 | 62,783 | +0.56(+0.86%) |
Jul 11, 2014 | 65.59 | 65.71 | 65.29 | 65.48 | 68,496 | +0.00(+0.00%) |
Jul 10, 2014 | 65.15 | 65.93 | 64.69 | 65.48 | 92,622 | -0.83(-1.25%) |
Jul 09, 2014 | 66.59 | 66.71 | 66.09 | 66.31 | 34,486 | -0.12(-0.17%) |
Jul 08, 2014 | 67.39 | 67.83 | 65.91 | 66.42 | 98,930 | -1.03(-1.52%) |
Jul 07, 2014 | 68.70 | 68.70 | 67.45 | 67.45 | 66,904 | -1.42(-2.06%) |
Jul 03, 2014 | 68.81 | 68.87 | 68.87 | 68.87 | 47,286 | +0.41(+0.60%) |
Jul 02, 2014 | 68.49 | 68.87 | 68.41 | 68.46 | 96,283 | -0.07(-0.11%) |