Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 63.02 | 63.04 | 62.21 | 62.21 | 105,461 | -0.75(-1.19%) |
Sep 29, 2014 | 62.38 | 63.25 | 62.38 | 62.96 | 144,383 | -0.10(-0.16%) |
Sep 26, 2014 | 62.73 | 63.08 | 62.60 | 63.06 | 41,550 | +0.54(+0.86%) |
Sep 25, 2014 | 63.33 | 63.44 | 62.23 | 62.52 | 82,279 | -0.91(-1.44%) |
Sep 24, 2014 | 63.07 | 63.50 | 62.78 | 63.43 | 70,831 | +0.50(+0.79%) |
Sep 23, 2014 | 63.25 | 63.59 | 62.83 | 62.94 | 113,819 | -0.54(-0.86%) |
Sep 22, 2014 | 64.20 | 64.30 | 63.39 | 63.48 | 87,541 | -1.06(-1.65%) |
Sep 19, 2014 | 65.59 | 65.59 | 64.22 | 64.54 | 62,423 | -0.81(-1.24%) |
Sep 18, 2014 | 65.30 | 65.50 | 65.02 | 65.36 | 49,790 | +0.22(+0.34%) |
Sep 17, 2014 | 64.88 | 65.54 | 64.88 | 65.13 | 139,948 | +0.24(+0.37%) |
Sep 16, 2014 | 64.53 | 65.00 | 64.41 | 64.89 | 143,879 | +0.20(+0.30%) |
Sep 15, 2014 | 65.61 | 65.61 | 64.48 | 64.70 | 41,757 | -0.77(-1.17%) |
Sep 12, 2014 | 66.12 | 66.12 | 65.29 | 65.46 | 75,394 | -0.69(-1.04%) |
Sep 11, 2014 | 65.46 | 66.27 | 65.46 | 66.15 | 308,373 | +0.28(+0.42%) |
Sep 10, 2014 | 65.32 | 65.87 | 65.21 | 65.87 | 35,981 | +0.56(+0.86%) |
Sep 09, 2014 | 66.05 | 66.05 | 65.28 | 65.31 | 65,896 | -0.72(-1.09%) |
Sep 08, 2014 | 65.60 | 66.07 | 65.60 | 66.04 | 59,377 | +0.39(+0.60%) |
Sep 05, 2014 | 65.42 | 65.67 | 65.17 | 65.64 | 45,711 | +0.11(+0.16%) |
Sep 04, 2014 | 65.90 | 66.09 | 65.43 | 65.54 | 22,392 | -0.22(-0.34%) |
Sep 03, 2014 | 66.68 | 66.68 | 65.74 | 65.76 | 70,411 | -0.52(-0.78%) |
Sep 02, 2014 | 66.17 | 66.41 | 65.91 | 66.28 | 67,230 | +0.33(+0.50%) |
Aug 29, 2014 | 65.65 | 65.95 | 65.95 | 65.95 | 62,176 | +0.49(+0.75%) |
Aug 28, 2014 | 65.54 | 65.70 | 65.31 | 65.46 | 26,419 | -0.37(-0.57%) |
Aug 27, 2014 | 66.05 | 66.12 | 65.77 | 65.83 | 25,314 | -0.12(-0.18%) |
Aug 26, 2014 | 65.53 | 66.05 | 65.41 | 65.95 | 43,089 | +0.62(+0.96%) |
Aug 25, 2014 | 65.32 | 65.77 | 65.21 | 65.32 | 71,100 | +0.32(+0.49%) |
Aug 22, 2014 | 64.84 | 65.24 | 64.63 | 65.00 | 51,991 | +0.10(+0.15%) |
Aug 21, 2014 | 64.72 | 64.97 | 64.35 | 64.90 | 40,281 | +0.10(+0.15%) |
Aug 20, 2014 | 64.96 | 65.00 | 64.49 | 64.80 | 44,090 | -0.53(-0.81%) |
Aug 19, 2014 | 65.16 | 65.54 | 65.16 | 65.33 | 74,155 | +0.22(+0.34%) |
Aug 18, 2014 | 64.84 | 65.16 | 64.72 | 65.11 | 49,526 | +0.95(+1.47%) |
Aug 15, 2014 | 64.95 | 65.11 | 63.63 | 64.16 | 38,774 | -0.21(-0.32%) |
Aug 14, 2014 | 64.24 | 64.46 | 64.23 | 64.37 | 139,199 | +0.24(+0.38%) |
Aug 13, 2014 | 63.94 | 64.30 | 63.83 | 64.13 | 37,700 | +0.31(+0.49%) |
Aug 12, 2014 | 64.15 | 64.32 | 63.51 | 63.81 | 60,490 | -0.48(-0.75%) |
Aug 11, 2014 | 64.03 | 64.78 | 63.90 | 64.29 | 74,504 | +0.64(+1.01%) |
Aug 08, 2014 | 63.18 | 63.65 | 63.09 | 63.65 | 33,187 | +0.71(+1.13%) |
Aug 07, 2014 | 63.80 | 63.82 | 62.79 | 62.94 | 59,697 | -0.57(-0.90%) |
Aug 06, 2014 | 62.65 | 63.84 | 62.42 | 63.51 | 97,466 | +0.52(+0.82%) |
Aug 05, 2014 | 62.80 | 63.46 | 62.60 | 62.99 | 438,169 | -0.09(-0.14%) |
Aug 04, 2014 | 62.92 | 63.21 | 62.21 | 63.08 | 174,762 | +0.44(+0.70%) |
Aug 01, 2014 | 63.16 | 63.38 | 62.29 | 62.64 | 341,423 | -0.52(-0.82%) |
Jul 31, 2014 | 64.02 | 64.02 | 62.97 | 63.16 | 103,913 | -1.26(-1.95%) |
Jul 30, 2014 | 64.46 | 64.61 | 64.16 | 64.42 | 37,970 | +0.46(+0.73%) |
Jul 29, 2014 | 63.93 | 64.36 | 63.89 | 63.96 | 42,623 | +0.23(+0.36%) |
Jul 28, 2014 | 64.32 | 64.32 | 63.46 | 63.72 | 83,040 | -0.42(-0.65%) |
Jul 25, 2014 | 64.45 | 64.45 | 64.05 | 64.14 | 36,510 | -0.76(-1.17%) |
Jul 24, 2014 | 65.33 | 65.51 | 64.67 | 64.90 | 41,237 | -0.21(-0.32%) |
Jul 23, 2014 | 65.04 | 65.53 | 65.02 | 65.11 | 27,614 | +0.10(+0.15%) |
Jul 22, 2014 | 64.73 | 65.38 | 64.73 | 65.01 | 61,586 | +0.51(+0.79%) |
Jul 21, 2014 | 64.39 | 64.71 | 64.14 | 64.50 | 98,985 | -0.25(-0.39%) |
Jul 18, 2014 | 63.78 | 64.87 | 63.78 | 64.75 | 87,994 | +1.12(+1.77%) |
Jul 17, 2014 | 64.46 | 64.88 | 63.46 | 63.63 | 135,978 | -1.18(-1.82%) |
Jul 16, 2014 | 65.38 | 65.43 | 64.79 | 64.80 | 96,805 | -0.19(-0.29%) |
Jul 15, 2014 | 65.96 | 66.14 | 64.87 | 64.99 | 93,976 | -1.06(-1.61%) |
Jul 14, 2014 | 66.21 | 66.27 | 65.81 | 66.05 | 62,771 | +0.56(+0.86%) |
Jul 11, 2014 | 65.61 | 65.72 | 65.30 | 65.49 | 68,483 | +0.00(+0.00%) |
Jul 10, 2014 | 65.16 | 65.95 | 64.71 | 65.49 | 92,604 | -0.83(-1.25%) |
Jul 09, 2014 | 66.61 | 66.72 | 66.10 | 66.32 | 34,479 | -0.12(-0.17%) |
Jul 08, 2014 | 67.40 | 67.84 | 65.92 | 66.44 | 98,911 | -1.03(-1.52%) |
Jul 07, 2014 | 68.71 | 68.71 | 67.46 | 67.46 | 66,891 | -1.42(-2.06%) |
Jul 03, 2014 | 68.82 | 68.88 | 68.88 | 68.88 | 47,276 | +0.41(+0.60%) |
Jul 02, 2014 | 68.51 | 68.88 | 68.43 | 68.47 | 96,264 | -0.07(-0.11%) |