Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 68.49 | 68.53 | 67.90 | 68.01 | 204,431 | -0.42(-0.61%) |
Sep 29, 2014 | 67.92 | 68.51 | 67.85 | 68.42 | 156,755 | -0.09(-0.13%) |
Sep 26, 2014 | 68.18 | 68.68 | 68.08 | 68.51 | 251,523 | +0.40(+0.59%) |
Sep 25, 2014 | 68.81 | 68.87 | 68.04 | 68.11 | 232,810 | -0.88(-1.28%) |
Sep 24, 2014 | 68.69 | 69.07 | 68.47 | 68.99 | 303,363 | +0.34(+0.50%) |
Sep 23, 2014 | 68.89 | 69.20 | 68.65 | 68.65 | 237,636 | -0.54(-0.78%) |
Sep 22, 2014 | 69.71 | 69.73 | 69.12 | 69.18 | 455,362 | -0.56(-0.80%) |
Sep 19, 2014 | 70.13 | 70.17 | 69.60 | 69.74 | 180,212 | -0.14(-0.21%) |
Sep 18, 2014 | 69.91 | 69.98 | 69.76 | 69.89 | 170,778 | +0.18(+0.25%) |
Sep 17, 2014 | 69.81 | 70.02 | 69.46 | 69.71 | 228,570 | -0.03(-0.04%) |
Sep 16, 2014 | 69.28 | 69.91 | 69.26 | 69.74 | 131,767 | +0.30(+0.44%) |
Sep 15, 2014 | 69.63 | 69.63 | 69.28 | 69.44 | 167,965 | -0.15(-0.22%) |
Sep 12, 2014 | 70.10 | 70.10 | 69.41 | 69.59 | 106,500 | -0.54(-0.77%) |
Sep 11, 2014 | 69.70 | 70.16 | 69.70 | 70.13 | 79,229 | +0.14(+0.21%) |
Sep 10, 2014 | 69.96 | 70.02 | 69.63 | 69.98 | 144,625 | +0.11(+0.16%) |
Sep 09, 2014 | 70.34 | 70.34 | 69.79 | 69.87 | 219,815 | -0.54(-0.76%) |
Sep 08, 2014 | 70.49 | 70.66 | 70.19 | 70.41 | 159,509 | -0.14(-0.19%) |
Sep 05, 2014 | 70.21 | 70.55 | 70.01 | 70.55 | 114,576 | +0.30(+0.43%) |
Sep 04, 2014 | 70.51 | 70.72 | 70.06 | 70.24 | 219,463 | -0.21(-0.30%) |
Sep 03, 2014 | 70.72 | 70.74 | 70.34 | 70.45 | 189,876 | -0.02(-0.03%) |
Sep 02, 2014 | 70.60 | 70.71 | 70.24 | 70.47 | 167,425 | +0.02(+0.03%) |
Aug 29, 2014 | 70.36 | 70.45 | 70.45 | 70.45 | 119,848 | +0.24(+0.34%) |
Aug 28, 2014 | 69.97 | 70.25 | 69.84 | 70.21 | 131,245 | +0.02(+0.02%) |
Aug 27, 2014 | 70.14 | 70.20 | 70.07 | 70.19 | 136,137 | +0.13(+0.18%) |
Aug 26, 2014 | 70.18 | 70.28 | 70.06 | 70.06 | 299,481 | -0.06(-0.09%) |
Aug 25, 2014 | 70.14 | 70.18 | 69.94 | 70.13 | 511,266 | +0.38(+0.54%) |
Aug 22, 2014 | 69.91 | 69.93 | 69.59 | 69.75 | 249,789 | -0.17(-0.24%) |
Aug 21, 2014 | 69.88 | 69.99 | 69.75 | 69.92 | 209,114 | +0.12(+0.17%) |
Aug 20, 2014 | 69.37 | 69.85 | 69.35 | 69.80 | 198,169 | +0.30(+0.43%) |
Aug 19, 2014 | 69.31 | 69.54 | 69.31 | 69.50 | 222,704 | +0.28(+0.40%) |
Aug 18, 2014 | 69.06 | 69.24 | 68.99 | 69.22 | 173,637 | +0.62(+0.90%) |
Aug 15, 2014 | 68.98 | 69.02 | 68.17 | 68.61 | 287,159 | -0.02(-0.03%) |
Aug 14, 2014 | 68.35 | 68.68 | 68.35 | 68.63 | 130,834 | +0.35(+0.52%) |
Aug 13, 2014 | 68.05 | 68.32 | 67.89 | 68.28 | 158,066 | +0.46(+0.69%) |
Aug 12, 2014 | 67.83 | 68.04 | 67.62 | 67.81 | 140,508 | -0.06(-0.09%) |
Aug 11, 2014 | 68.01 | 68.25 | 67.88 | 67.88 | 368,608 | +0.18(+0.26%) |
Aug 08, 2014 | 67.05 | 67.65 | 66.88 | 67.70 | 518,949 | +0.74(+1.11%) |
Aug 07, 2014 | 67.65 | 67.77 | 66.80 | 66.96 | 229,528 | -0.47(-0.70%) |
Aug 06, 2014 | 67.02 | 67.74 | 67.02 | 67.43 | 323,579 | -0.05(-0.07%) |
Aug 05, 2014 | 67.82 | 68.12 | 67.33 | 67.48 | 254,278 | -0.57(-0.84%) |
Aug 04, 2014 | 67.93 | 68.16 | 67.45 | 68.05 | 468,001 | +0.29(+0.43%) |
Aug 01, 2014 | 67.69 | 68.06 | 67.28 | 67.76 | 639,032 | -0.07(-0.11%) |
Jul 31, 2014 | 68.58 | 68.71 | 67.83 | 67.83 | 275,203 | -1.23(-1.79%) |
Jul 30, 2014 | 69.54 | 69.54 | 68.85 | 69.06 | 109,834 | -0.19(-0.28%) |
Jul 29, 2014 | 69.69 | 69.84 | 69.22 | 69.26 | 219,320 | -0.34(-0.48%) |
Jul 28, 2014 | 69.55 | 69.70 | 69.25 | 69.59 | 266,234 | +0.05(+0.07%) |
Jul 25, 2014 | 69.60 | 69.76 | 69.46 | 69.54 | 151,673 | -0.27(-0.39%) |
Jul 24, 2014 | 69.78 | 69.90 | 69.67 | 69.82 | 319,701 | +0.20(+0.29%) |
Jul 23, 2014 | 69.71 | 69.71 | 69.39 | 69.62 | 213,789 | +0.02(+0.02%) |
Jul 22, 2014 | 69.56 | 69.69 | 69.52 | 69.60 | 137,835 | +0.33(+0.47%) |
Jul 21, 2014 | 69.20 | 69.35 | 68.97 | 69.27 | 139,132 | -0.18(-0.25%) |
Jul 18, 2014 | 68.95 | 69.45 | 68.93 | 69.45 | 253,521 | +0.62(+0.90%) |
Jul 17, 2014 | 69.39 | 69.66 | 68.72 | 68.83 | 234,674 | -0.87(-1.24%) |
Jul 16, 2014 | 69.91 | 69.91 | 69.54 | 69.70 | 167,443 | +0.10(+0.15%) |
Jul 15, 2014 | 69.62 | 69.97 | 69.29 | 69.59 | 215,970 | -0.02(-0.03%) |
Jul 14, 2014 | 69.91 | 69.91 | 69.56 | 69.62 | 194,417 | +0.18(+0.25%) |
Jul 11, 2014 | 69.43 | 69.51 | 69.16 | 69.44 | 101,781 | +0.04(+0.06%) |
Jul 10, 2014 | 68.69 | 69.58 | 68.68 | 69.40 | 172,288 | -0.18(-0.25%) |
Jul 09, 2014 | 69.55 | 69.63 | 69.34 | 69.58 | 136,225 | +0.25(+0.36%) |
Jul 08, 2014 | 69.59 | 69.66 | 69.12 | 69.33 | 146,087 | -0.33(-0.47%) |
Jul 07, 2014 | 70.01 | 70.01 | 69.58 | 69.66 | 545,588 | -0.42(-0.61%) |
Jul 03, 2014 | 70.04 | 70.08 | 70.08 | 70.08 | 229,709 | +0.30(+0.42%) |
Jul 02, 2014 | 70.08 | 70.08 | 69.72 | 69.78 | 286,106 | -0.26(-0.37%) |