Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 64.14 | 64.29 | 62.33 | 62.35 | 330,774 | -1.80(-2.80%) |
Sep 29, 2014 | 63.62 | 64.58 | 63.41 | 64.14 | 140,611 | -0.39(-0.60%) |
Sep 26, 2014 | 63.84 | 64.64 | 63.84 | 64.53 | 155,456 | +0.73(+1.14%) |
Sep 25, 2014 | 64.39 | 65.00 | 63.70 | 63.80 | 308,178 | -0.29(-0.46%) |
Sep 24, 2014 | 63.74 | 64.64 | 63.74 | 64.09 | 219,694 | +0.19(+0.30%) |
Sep 23, 2014 | 65.58 | 65.71 | 63.82 | 63.91 | 263,875 | -1.83(-2.78%) |
Sep 22, 2014 | 66.56 | 66.56 | 65.05 | 65.73 | 208,420 | -1.45(-2.15%) |
Sep 19, 2014 | 69.14 | 69.67 | 67.16 | 67.18 | 402,054 | -2.01(-2.91%) |
Sep 18, 2014 | 68.07 | 69.23 | 67.96 | 69.19 | 194,203 | +1.29(+1.89%) |
Sep 17, 2014 | 67.45 | 68.43 | 67.34 | 67.91 | 174,594 | +0.45(+0.67%) |
Sep 16, 2014 | 66.70 | 67.68 | 66.33 | 67.45 | 193,298 | +0.70(+1.05%) |
Sep 15, 2014 | 67.36 | 67.36 | 66.28 | 66.75 | 116,443 | -0.42(-0.62%) |
Sep 12, 2014 | 67.93 | 68.05 | 66.70 | 67.17 | 287,576 | -0.79(-1.17%) |
Sep 11, 2014 | 66.71 | 68.22 | 66.71 | 67.96 | 176,641 | +0.63(+0.94%) |
Sep 10, 2014 | 66.10 | 67.41 | 65.92 | 67.33 | 231,344 | +1.35(+2.05%) |
Sep 09, 2014 | 66.62 | 66.73 | 65.54 | 65.98 | 226,664 | -0.69(-1.04%) |
Sep 08, 2014 | 66.58 | 67.14 | 66.39 | 66.67 | 169,970 | +0.07(+0.10%) |
Sep 05, 2014 | 66.89 | 67.20 | 66.32 | 66.60 | 308,203 | -0.63(-0.94%) |
Sep 04, 2014 | 68.27 | 68.84 | 66.95 | 67.23 | 183,531 | -0.78(-1.14%) |
Sep 03, 2014 | 69.25 | 69.27 | 67.81 | 68.01 | 217,477 | -0.90(-1.30%) |
Sep 02, 2014 | 68.02 | 69.46 | 67.77 | 68.91 | 252,998 | +0.96(+1.42%) |
Aug 29, 2014 | 67.41 | 67.94 | 67.94 | 67.94 | 97,592 | +0.51(+0.76%) |
Aug 28, 2014 | 67.79 | 67.87 | 67.23 | 67.43 | 124,752 | -0.69(-1.01%) |
Aug 27, 2014 | 67.85 | 68.65 | 67.84 | 68.12 | 229,230 | +0.26(+0.39%) |
Aug 26, 2014 | 67.28 | 68.06 | 67.27 | 67.86 | 146,362 | +0.61(+0.91%) |
Aug 25, 2014 | 67.35 | 67.86 | 66.92 | 67.24 | 151,941 | +0.18(+0.27%) |
Aug 22, 2014 | 67.33 | 67.44 | 66.53 | 67.06 | 180,781 | -0.46(-0.69%) |
Aug 21, 2014 | 66.19 | 67.85 | 65.73 | 67.53 | 288,416 | +1.48(+2.23%) |
Aug 20, 2014 | 65.44 | 66.19 | 65.34 | 66.05 | 203,251 | +0.16(+0.24%) |
Aug 19, 2014 | 65.35 | 65.93 | 65.23 | 65.89 | 205,539 | +0.44(+0.66%) |
Aug 18, 2014 | 64.77 | 65.69 | 64.55 | 65.46 | 193,607 | +1.12(+1.73%) |
Aug 15, 2014 | 64.54 | 64.60 | 63.90 | 64.34 | 303,034 | +0.44(+0.70%) |
Aug 14, 2014 | 64.90 | 64.90 | 63.65 | 63.90 | 163,300 | -0.88(-1.36%) |
Aug 13, 2014 | 63.52 | 65.19 | 63.23 | 64.78 | 242,719 | +1.66(+2.64%) |
Aug 12, 2014 | 63.36 | 63.76 | 62.65 | 63.11 | 125,706 | -0.32(-0.51%) |
Aug 11, 2014 | 62.66 | 63.74 | 62.50 | 63.43 | 157,254 | +1.10(+1.76%) |
Aug 08, 2014 | 61.23 | 62.76 | 61.06 | 62.34 | 203,579 | +1.19(+1.95%) |
Aug 07, 2014 | 61.88 | 62.21 | 61.11 | 61.14 | 229,588 | -0.37(-0.60%) |
Aug 06, 2014 | 61.40 | 62.16 | 61.15 | 61.51 | 145,690 | -0.45(-0.73%) |
Aug 05, 2014 | 60.75 | 62.37 | 60.70 | 61.97 | 342,317 | +0.71(+1.16%) |
Aug 04, 2014 | 61.18 | 61.49 | 60.40 | 61.26 | 251,241 | +0.17(+0.28%) |
Aug 01, 2014 | 60.23 | 61.18 | 60.05 | 61.09 | 382,285 | +1.02(+1.70%) |
Jul 31, 2014 | 59.32 | 62.40 | 59.32 | 60.07 | 492,231 | +1.11(+1.88%) |
Jul 30, 2014 | 58.90 | 59.58 | 58.26 | 58.96 | 296,130 | +0.43(+0.73%) |
Jul 29, 2014 | 58.42 | 58.89 | 58.16 | 58.53 | 230,965 | +0.15(+0.26%) |
Jul 28, 2014 | 58.32 | 58.52 | 57.48 | 58.38 | 214,442 | +0.08(+0.13%) |
Jul 25, 2014 | 57.96 | 58.63 | 57.81 | 58.31 | 280,863 | -0.28(-0.48%) |
Jul 24, 2014 | 58.98 | 59.22 | 58.40 | 58.59 | 289,304 | -0.31(-0.53%) |
Jul 23, 2014 | 59.25 | 59.29 | 58.51 | 58.90 | 155,964 | -0.34(-0.57%) |
Jul 22, 2014 | 59.22 | 59.42 | 58.80 | 59.24 | 210,521 | +0.35(+0.59%) |
Jul 21, 2014 | 57.84 | 59.06 | 57.63 | 58.89 | 159,420 | +0.61(+1.04%) |
Jul 18, 2014 | 57.50 | 59.21 | 57.50 | 58.29 | 370,539 | +0.79(+1.37%) |
Jul 17, 2014 | 59.03 | 59.77 | 57.31 | 57.50 | 467,046 | -1.95(-3.28%) |
Jul 16, 2014 | 60.53 | 60.56 | 59.30 | 59.45 | 192,926 | -0.70(-1.16%) |
Jul 15, 2014 | 60.79 | 61.26 | 59.87 | 60.15 | 181,109 | -0.73(-1.20%) |
Jul 14, 2014 | 60.70 | 61.28 | 60.57 | 60.88 | 150,045 | +0.68(+1.13%) |
Jul 11, 2014 | 59.98 | 60.42 | 59.50 | 60.20 | 125,755 | +0.31(+0.52%) |
Jul 10, 2014 | 59.25 | 60.24 | 58.89 | 59.89 | 239,158 | -0.54(-0.89%) |
Jul 09, 2014 | 60.78 | 61.30 | 60.13 | 60.43 | 162,706 | -0.12(-0.20%) |
Jul 08, 2014 | 61.65 | 61.69 | 60.35 | 60.55 | 260,996 | -1.15(-1.87%) |
Jul 07, 2014 | 62.51 | 62.53 | 61.40 | 61.70 | 255,793 | -1.09(-1.73%) |
Jul 03, 2014 | 62.16 | 62.79 | 62.79 | 62.79 | 118,950 | +0.74(+1.19%) |
Jul 02, 2014 | 63.16 | 63.33 | 61.96 | 62.05 | 183,838 | -1.36(-2.15%) |