Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 67.33 | 67.36 | 66.40 | 66.40 | 548,364 | -0.76(-1.13%) |
Sep 29, 2014 | 67.06 | 67.45 | 66.92 | 67.16 | 450,909 | -0.56(-0.83%) |
Sep 26, 2014 | 67.38 | 67.76 | 67.09 | 67.72 | 372,956 | +0.44(+0.65%) |
Sep 25, 2014 | 68.02 | 68.11 | 67.27 | 67.28 | 428,599 | -0.96(-1.41%) |
Sep 24, 2014 | 67.90 | 68.38 | 67.73 | 68.24 | 314,745 | +0.36(+0.53%) |
Sep 23, 2014 | 68.03 | 68.50 | 67.79 | 67.88 | 459,829 | -0.42(-0.61%) |
Sep 22, 2014 | 69.66 | 69.66 | 68.25 | 68.30 | 534,152 | -1.57(-2.25%) |
Sep 19, 2014 | 70.75 | 70.77 | 69.54 | 69.87 | 927,460 | -0.38(-0.54%) |
Sep 18, 2014 | 69.84 | 70.50 | 69.84 | 70.25 | 246,691 | +0.51(+0.73%) |
Sep 17, 2014 | 69.65 | 70.05 | 69.47 | 69.74 | 351,371 | +0.06(+0.09%) |
Sep 16, 2014 | 69.39 | 69.81 | 69.14 | 69.68 | 304,293 | +0.73(+1.06%) |
Sep 15, 2014 | 69.93 | 69.99 | 68.88 | 68.95 | 441,331 | -0.82(-1.18%) |
Sep 12, 2014 | 70.40 | 70.40 | 69.31 | 69.77 | 620,669 | -0.67(-0.95%) |
Sep 11, 2014 | 69.67 | 70.61 | 69.34 | 70.44 | 394,420 | +0.60(+0.86%) |
Sep 10, 2014 | 69.86 | 70.38 | 69.64 | 69.84 | 540,164 | +0.10(+0.14%) |
Sep 09, 2014 | 70.56 | 70.74 | 69.62 | 69.74 | 405,853 | -0.81(-1.15%) |
Sep 08, 2014 | 70.66 | 71.09 | 70.14 | 70.55 | 331,138 | -0.14(-0.20%) |
Sep 05, 2014 | 69.70 | 70.73 | 69.47 | 70.69 | 505,441 | +0.47(+0.67%) |
Sep 04, 2014 | 71.17 | 71.50 | 70.15 | 70.22 | 674,484 | -0.81(-1.14%) |
Sep 03, 2014 | 71.00 | 71.31 | 70.79 | 71.03 | 685,021 | +0.03(+0.04%) |
Sep 02, 2014 | 71.26 | 71.40 | 70.63 | 71.00 | 440,127 | -0.39(-0.55%) |
Aug 29, 2014 | 70.97 | 71.39 | 71.39 | 71.39 | 377,300 | +0.47(+0.66%) |
Aug 28, 2014 | 70.63 | 71.11 | 70.35 | 70.92 | 432,942 | +0.19(+0.27%) |
Aug 27, 2014 | 71.13 | 71.84 | 70.64 | 70.73 | 456,427 | -0.40(-0.56%) |
Aug 26, 2014 | 70.83 | 71.37 | 70.76 | 71.13 | 358,691 | +0.30(+0.42%) |
Aug 25, 2014 | 71.17 | 71.68 | 70.81 | 70.83 | 310,960 | -0.19(-0.27%) |
Aug 22, 2014 | 70.99 | 71.37 | 70.67 | 71.02 | 426,266 | -0.03(-0.04%) |
Aug 21, 2014 | 70.30 | 71.10 | 70.11 | 71.05 | 344,936 | +0.60(+0.85%) |
Aug 20, 2014 | 69.84 | 70.60 | 69.72 | 70.45 | 483,090 | +0.33(+0.47%) |
Aug 19, 2014 | 70.01 | 70.28 | 69.66 | 70.12 | 435,640 | +0.49(+0.70%) |
Aug 18, 2014 | 69.46 | 69.66 | 69.06 | 69.63 | 371,518 | +0.61(+0.88%) |
Aug 15, 2014 | 69.08 | 69.23 | 68.32 | 69.02 | 522,065 | +0.03(+0.04%) |
Aug 14, 2014 | 69.37 | 69.47 | 68.77 | 68.99 | 685,338 | -0.48(-0.69%) |
Aug 13, 2014 | 69.00 | 69.56 | 68.78 | 69.47 | 500,093 | +0.74(+1.08%) |
Aug 12, 2014 | 68.69 | 68.92 | 68.33 | 68.73 | 643,427 | +0.02(+0.03%) |
Aug 11, 2014 | 69.14 | 69.51 | 68.65 | 68.71 | 363,268 | -0.43(-0.62%) |
Aug 08, 2014 | 68.58 | 69.17 | 68.23 | 69.14 | 437,487 | +0.92(+1.35%) |
Aug 07, 2014 | 69.23 | 69.77 | 68.10 | 68.22 | 502,737 | -0.76(-1.10%) |
Aug 06, 2014 | 68.88 | 69.34 | 68.62 | 68.98 | 544,063 | -0.11(-0.16%) |
Aug 05, 2014 | 68.66 | 69.64 | 68.45 | 69.09 | 688,339 | +0.01(+0.01%) |
Aug 04, 2014 | 68.47 | 69.27 | 68.37 | 69.08 | 671,556 | +0.64(+0.94%) |
Aug 01, 2014 | 68.05 | 68.88 | 67.93 | 68.44 | 659,611 | +0.17(+0.25%) |
Jul 31, 2014 | 68.84 | 69.40 | 68.01 | 68.27 | 874,485 | -1.18(-1.70%) |
Jul 30, 2014 | 67.20 | 69.94 | 66.85 | 69.45 | 1,508,538 | +1.30(+1.91%) |
Jul 29, 2014 | 72.29 | 72.29 | 68.00 | 68.15 | 2,305,533 | -4.22(-5.83%) |
Jul 28, 2014 | 72.84 | 73.00 | 72.01 | 72.37 | 945,277 | -0.32(-0.44%) |
Jul 25, 2014 | 73.16 | 73.63 | 72.55 | 72.69 | 469,548 | -0.67(-0.91%) |
Jul 24, 2014 | 73.37 | 73.52 | 73.04 | 73.36 | 376,732 | +0.26(+0.36%) |
Jul 23, 2014 | 73.67 | 73.77 | 72.82 | 73.10 | 469,528 | -0.31(-0.42%) |
Jul 22, 2014 | 74.21 | 74.40 | 73.18 | 73.41 | 598,241 | -0.35(-0.47%) |
Jul 21, 2014 | 73.18 | 74.11 | 73.03 | 73.76 | 435,974 | +0.03(+0.04%) |
Jul 18, 2014 | 73.03 | 73.85 | 72.87 | 73.73 | 375,532 | +0.84(+1.15%) |
Jul 17, 2014 | 73.29 | 73.94 | 72.86 | 72.89 | 472,024 | -0.64(-0.87%) |
Jul 16, 2014 | 73.65 | 73.69 | 73.10 | 73.53 | 399,331 | +0.37(+0.51%) |
Jul 15, 2014 | 73.13 | 73.73 | 72.77 | 73.16 | 561,685 | +0.03(+0.04%) |
Jul 14, 2014 | 73.77 | 73.83 | 73.09 | 73.13 | 370,739 | +0.09(+0.12%) |
Jul 11, 2014 | 73.41 | 73.70 | 72.65 | 73.04 | 519,111 | -0.19(-0.26%) |
Jul 10, 2014 | 71.52 | 73.62 | 71.17 | 73.23 | 651,398 | -0.12(-0.16%) |
Jul 09, 2014 | 73.47 | 73.81 | 73.11 | 73.35 | 657,044 | -0.05(-0.07%) |
Jul 08, 2014 | 73.75 | 73.89 | 73.22 | 73.40 | 1,023,197 | -0.31(-0.42%) |
Jul 07, 2014 | 75.81 | 76.19 | 73.64 | 73.71 | 1,024,745 | -2.47(-3.24%) |
Jul 03, 2014 | 75.72 | 76.18 | 76.18 | 76.18 | 277,600 | +0.55(+0.73%) |
Jul 02, 2014 | 75.75 | 75.99 | 75.48 | 75.63 | 428,812 | -0.37(-0.49%) |