Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 64.76 | 64.85 | 63.67 | 63.75 | 531,835 | -0.95(-1.47%) |
Sep 29, 2014 | 63.82 | 64.76 | 63.67 | 64.70 | 406,485 | +0.03(+0.04%) |
Sep 26, 2014 | 64.29 | 64.85 | 63.98 | 64.68 | 485,852 | +0.40(+0.62%) |
Sep 25, 2014 | 65.46 | 65.46 | 64.28 | 64.28 | 355,495 | -1.26(-1.92%) |
Sep 24, 2014 | 65.24 | 65.88 | 64.99 | 65.54 | 420,289 | +0.29(+0.45%) |
Sep 23, 2014 | 65.15 | 65.73 | 64.91 | 65.25 | 400,471 | -0.26(-0.40%) |
Sep 22, 2014 | 66.38 | 66.55 | 65.47 | 65.51 | 331,079 | -1.01(-1.52%) |
Sep 19, 2014 | 67.30 | 67.64 | 66.44 | 66.53 | 554,438 | -0.61(-0.91%) |
Sep 18, 2014 | 66.65 | 67.29 | 66.50 | 67.14 | 270,966 | +0.84(+1.26%) |
Sep 17, 2014 | 67.09 | 67.17 | 66.14 | 66.30 | 528,173 | -0.56(-0.83%) |
Sep 16, 2014 | 67.00 | 67.17 | 66.47 | 66.85 | 692,607 | -0.19(-0.29%) |
Sep 15, 2014 | 67.47 | 67.47 | 66.79 | 67.05 | 228,976 | -0.27(-0.41%) |
Sep 12, 2014 | 67.88 | 68.14 | 67.17 | 67.32 | 350,782 | -0.85(-1.24%) |
Sep 11, 2014 | 67.77 | 68.27 | 67.73 | 68.17 | 164,767 | +0.18(+0.26%) |
Sep 10, 2014 | 67.87 | 68.16 | 67.38 | 67.99 | 316,593 | +0.23(+0.34%) |
Sep 09, 2014 | 68.20 | 68.30 | 67.74 | 67.76 | 267,174 | -0.43(-0.63%) |
Sep 08, 2014 | 68.07 | 68.36 | 67.84 | 68.19 | 190,698 | +0.09(+0.13%) |
Sep 05, 2014 | 67.78 | 68.14 | 67.29 | 68.10 | 181,598 | +0.33(+0.49%) |
Sep 04, 2014 | 68.11 | 68.48 | 67.61 | 67.77 | 335,724 | -0.26(-0.39%) |
Sep 03, 2014 | 68.53 | 68.65 | 67.88 | 68.03 | 291,025 | -0.33(-0.48%) |
Sep 02, 2014 | 67.98 | 69.06 | 67.94 | 68.36 | 438,519 | +0.58(+0.86%) |
Aug 29, 2014 | 67.96 | 67.78 | 67.78 | 67.78 | 255,753 | -0.14(-0.21%) |
Aug 28, 2014 | 67.71 | 68.14 | 67.53 | 67.92 | 257,458 | -0.18(-0.26%) |
Aug 27, 2014 | 68.62 | 68.62 | 67.95 | 68.10 | 207,988 | -0.34(-0.50%) |
Aug 26, 2014 | 68.68 | 68.85 | 68.40 | 68.44 | 158,353 | -0.19(-0.28%) |
Aug 25, 2014 | 68.28 | 68.70 | 67.98 | 68.63 | 265,000 | +0.67(+0.99%) |
Aug 22, 2014 | 68.21 | 68.21 | 67.69 | 67.96 | 201,586 | -0.32(-0.46%) |
Aug 21, 2014 | 68.64 | 68.64 | 68.01 | 68.28 | 272,710 | -0.17(-0.24%) |
Aug 20, 2014 | 68.12 | 68.52 | 68.12 | 68.45 | 268,570 | +0.21(+0.31%) |
Aug 19, 2014 | 68.40 | 68.53 | 68.14 | 68.24 | 259,018 | +0.13(+0.19%) |
Aug 18, 2014 | 67.53 | 68.26 | 67.53 | 68.10 | 396,362 | +0.88(+1.31%) |
Aug 15, 2014 | 67.81 | 67.83 | 66.62 | 67.22 | 218,709 | -0.30(-0.44%) |
Aug 14, 2014 | 67.55 | 67.58 | 67.21 | 67.52 | 398,175 | +0.17(+0.25%) |
Aug 13, 2014 | 66.92 | 67.74 | 66.92 | 67.36 | 275,509 | +0.72(+1.08%) |
Aug 12, 2014 | 66.78 | 67.13 | 66.33 | 66.63 | 392,085 | -0.37(-0.55%) |
Aug 11, 2014 | 67.37 | 67.59 | 66.87 | 67.00 | 389,156 | +0.05(+0.08%) |
Aug 08, 2014 | 66.15 | 66.96 | 65.79 | 66.95 | 325,068 | +1.02(+1.55%) |
Aug 07, 2014 | 66.22 | 66.63 | 65.83 | 65.93 | 254,992 | -0.11(-0.17%) |
Aug 06, 2014 | 66.15 | 66.46 | 65.98 | 66.04 | 326,235 | -0.54(-0.81%) |
Aug 05, 2014 | 66.61 | 67.46 | 66.16 | 66.58 | 639,076 | -0.45(-0.67%) |
Aug 04, 2014 | 66.53 | 67.06 | 66.25 | 67.03 | 422,286 | +0.58(+0.87%) |
Aug 01, 2014 | 66.53 | 66.68 | 65.71 | 66.45 | 761,861 | -0.34(-0.51%) |
Jul 31, 2014 | 67.93 | 68.12 | 66.76 | 66.79 | 661,198 | -1.59(-2.33%) |
Jul 30, 2014 | 68.73 | 68.82 | 67.86 | 68.39 | 644,474 | -0.14(-0.21%) |
Jul 29, 2014 | 69.36 | 69.74 | 68.48 | 68.53 | 757,895 | -0.77(-1.11%) |
Jul 28, 2014 | 69.51 | 69.54 | 69.11 | 69.29 | 595,166 | -0.33(-0.48%) |
Jul 25, 2014 | 69.26 | 69.70 | 69.06 | 69.63 | 484,541 | -0.16(-0.23%) |
Jul 24, 2014 | 69.33 | 70.02 | 69.29 | 69.79 | 585,710 | -0.78(-1.11%) |
Jul 23, 2014 | 70.99 | 71.13 | 69.80 | 70.57 | 453,207 | +0.66(+0.95%) |
Jul 22, 2014 | 69.75 | 70.36 | 69.65 | 69.91 | 393,127 | +0.56(+0.81%) |
Jul 21, 2014 | 69.06 | 69.53 | 68.90 | 69.35 | 364,949 | -0.11(-0.16%) |
Jul 18, 2014 | 68.91 | 69.63 | 68.84 | 69.46 | 262,594 | +0.63(+0.92%) |
Jul 17, 2014 | 68.92 | 69.38 | 68.25 | 68.83 | 408,765 | -0.53(-0.76%) |
Jul 16, 2014 | 69.63 | 70.02 | 68.73 | 69.36 | 628,459 | -0.03(-0.04%) |
Jul 15, 2014 | 69.74 | 70.09 | 68.98 | 69.38 | 209,858 | -0.38(-0.54%) |
Jul 14, 2014 | 69.98 | 70.24 | 69.49 | 69.76 | 315,632 | +0.38(+0.55%) |
Jul 11, 2014 | 69.43 | 69.79 | 69.05 | 69.38 | 230,302 | -0.07(-0.10%) |
Jul 10, 2014 | 69.20 | 69.67 | 69.00 | 69.45 | 199,161 | -0.64(-0.91%) |
Jul 09, 2014 | 70.57 | 70.72 | 70.04 | 70.09 | 203,087 | -0.05(-0.08%) |
Jul 08, 2014 | 70.80 | 70.92 | 69.91 | 70.15 | 349,938 | -0.51(-0.72%) |
Jul 07, 2014 | 71.27 | 71.59 | 70.43 | 70.65 | 356,758 | -0.96(-1.34%) |
Jul 03, 2014 | 71.20 | 71.61 | 71.61 | 71.61 | 279,446 | +0.75(+1.05%) |
Jul 02, 2014 | 71.40 | 71.65 | 70.67 | 70.87 | 390,996 | -0.44(-0.62%) |