Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 64.81 | 65.69 | 63.96 | 64.58 | 1,748,057 | -0.43(-0.66%) |
Sep 29, 2014 | 64.65 | 65.26 | 64.12 | 65.01 | 1,535,504 | +0.09(+0.14%) |
Sep 26, 2014 | 63.53 | 64.93 | 63.49 | 64.92 | 1,426,261 | +1.45(+2.28%) |
Sep 25, 2014 | 63.70 | 63.73 | 63.02 | 63.47 | 1,424,222 | -0.50(-0.78%) |
Sep 24, 2014 | 63.26 | 64.08 | 63.01 | 63.97 | 1,147,244 | +0.97(+1.54%) |
Sep 23, 2014 | 63.03 | 63.67 | 62.91 | 63.00 | 1,319,480 | -0.47(-0.74%) |
Sep 22, 2014 | 64.99 | 64.99 | 63.17 | 63.47 | 1,660,358 | -1.51(-2.32%) |
Sep 19, 2014 | 65.97 | 66.06 | 64.81 | 64.98 | 2,040,022 | -0.56(-0.85%) |
Sep 18, 2014 | 66.62 | 66.84 | 65.06 | 65.54 | 2,021,413 | -1.17(-1.75%) |
Sep 17, 2014 | 65.83 | 67.06 | 65.83 | 66.71 | 1,502,777 | +1.17(+1.79%) |
Sep 16, 2014 | 65.41 | 65.90 | 65.03 | 65.54 | 1,094,576 | -0.20(-0.30%) |
Sep 15, 2014 | 66.06 | 66.40 | 65.59 | 65.74 | 983,780 | -0.22(-0.33%) |
Sep 12, 2014 | 66.35 | 66.36 | 65.67 | 65.96 | 743,023 | -0.34(-0.51%) |
Sep 11, 2014 | 65.64 | 66.52 | 65.25 | 66.30 | 1,216,441 | +0.54(+0.82%) |
Sep 10, 2014 | 65.76 | 65.95 | 65.17 | 65.76 | 866,505 | -0.12(-0.18%) |
Sep 09, 2014 | 65.87 | 66.23 | 65.59 | 65.88 | 757,574 | -0.22(-0.33%) |
Sep 08, 2014 | 66.48 | 66.85 | 65.88 | 66.10 | 1,135,789 | -0.34(-0.51%) |
Sep 05, 2014 | 65.47 | 66.71 | 65.41 | 66.44 | 1,248,800 | +0.60(+0.91%) |
Sep 04, 2014 | 65.71 | 66.23 | 65.71 | 65.84 | 1,283,885 | -0.04(-0.06%) |
Sep 03, 2014 | 66.21 | 66.29 | 65.55 | 65.88 | 1,070,764 | -0.12(-0.18%) |
Sep 02, 2014 | 65.32 | 66.14 | 65.23 | 66.00 | 1,649,525 | +1.19(+1.84%) |
Aug 29, 2014 | 64.87 | 64.81 | 64.81 | 64.81 | 643,000 | +0.08(+0.12%) |
Aug 28, 2014 | 64.53 | 66.63 | 64.14 | 64.73 | 1,272,085 | +0.15(+0.23%) |
Aug 27, 2014 | 64.09 | 64.78 | 64.08 | 64.58 | 821,914 | +0.48(+0.75%) |
Aug 26, 2014 | 64.38 | 64.39 | 63.89 | 64.10 | 998,555 | -0.32(-0.50%) |
Aug 25, 2014 | 65.02 | 65.13 | 64.41 | 64.42 | 1,036,365 | -0.40(-0.62%) |
Aug 22, 2014 | 65.31 | 65.47 | 64.56 | 64.82 | 1,276,971 | -0.53(-0.81%) |
Aug 21, 2014 | 64.41 | 65.37 | 63.87 | 65.35 | 1,685,530 | +1.04(+1.62%) |
Aug 20, 2014 | 64.30 | 64.64 | 64.04 | 64.31 | 1,320,346 | -0.24(-0.37%) |
Aug 19, 2014 | 65.03 | 65.38 | 64.35 | 64.55 | 1,330,621 | -0.49(-0.75%) |
Aug 18, 2014 | 65.28 | 65.39 | 64.41 | 65.04 | 1,048,889 | +0.27(+0.42%) |
Aug 15, 2014 | 64.77 | 64.87 | 64.19 | 64.77 | 1,607,952 | +0.41(+0.64%) |
Aug 14, 2014 | 63.31 | 64.37 | 63.13 | 64.36 | 1,235,510 | +1.18(+1.87%) |
Aug 13, 2014 | 62.69 | 63.38 | 62.65 | 63.18 | 1,824,970 | +0.65(+1.04%) |
Aug 12, 2014 | 63.00 | 63.30 | 62.25 | 62.53 | 1,960,424 | -0.37(-0.59%) |
Aug 11, 2014 | 62.75 | 63.15 | 62.66 | 62.90 | 1,637,167 | +0.30(+0.48%) |
Aug 08, 2014 | 62.37 | 62.67 | 62.00 | 62.60 | 1,730,020 | +0.24(+0.38%) |
Aug 07, 2014 | 63.10 | 63.37 | 62.12 | 62.36 | 2,278,392 | -0.85(-1.34%) |
Aug 06, 2014 | 63.14 | 64.68 | 62.04 | 63.21 | 3,007,521 | +1.06(+1.71%) |
Aug 05, 2014 | 62.15 | 63.94 | 61.36 | 62.15 | 2,476,811 | -0.28(-0.45%) |
Aug 04, 2014 | 62.20 | 62.77 | 61.85 | 62.43 | 1,177,013 | +0.29(+0.47%) |
Aug 01, 2014 | 61.83 | 62.32 | 61.00 | 62.14 | 1,575,624 | +0.27(+0.44%) |
Jul 31, 2014 | 62.58 | 63.20 | 60.91 | 61.87 | 2,745,058 | -0.82(-1.31%) |
Jul 30, 2014 | 62.82 | 63.31 | 62.44 | 62.69 | 748,354 | +0.11(+0.18%) |
Jul 29, 2014 | 63.20 | 63.38 | 62.46 | 62.58 | 951,167 | -0.34(-0.54%) |
Jul 28, 2014 | 62.94 | 63.09 | 62.15 | 62.92 | 1,040,645 | -0.10(-0.16%) |
Jul 25, 2014 | 63.34 | 63.74 | 62.90 | 63.02 | 879,185 | -0.39(-0.62%) |
Jul 24, 2014 | 63.74 | 63.92 | 63.04 | 63.41 | 1,786,723 | -0.24(-0.38%) |
Jul 23, 2014 | 63.92 | 64.00 | 63.25 | 63.65 | 1,880,927 | +0.02(+0.03%) |
Jul 22, 2014 | 64.73 | 65.28 | 63.62 | 63.63 | 2,142,791 | -0.72(-1.12%) |
Jul 21, 2014 | 64.79 | 64.90 | 64.11 | 64.35 | 1,002,394 | -0.50(-0.77%) |
Jul 18, 2014 | 65.33 | 65.33 | 64.78 | 64.85 | 1,216,356 | +0.02(+0.03%) |
Jul 17, 2014 | 65.42 | 65.86 | 64.42 | 64.83 | 1,365,575 | -0.68(-1.04%) |
Jul 16, 2014 | 65.59 | 66.75 | 65.31 | 65.51 | 1,052,079 | +0.18(+0.28%) |
Jul 15, 2014 | 66.08 | 66.24 | 65.03 | 65.33 | 916,646 | -0.91(-1.37%) |
Jul 14, 2014 | 65.79 | 66.35 | 65.02 | 66.24 | 1,086,481 | +0.40(+0.61%) |
Jul 11, 2014 | 65.43 | 65.95 | 65.14 | 65.84 | 853,573 | +0.69(+1.06%) |
Jul 10, 2014 | 64.95 | 65.70 | 64.86 | 65.15 | 1,179,521 | -0.81(-1.23%) |
Jul 09, 2014 | 65.57 | 66.05 | 64.80 | 65.96 | 1,255,438 | +0.80(+1.23%) |
Jul 08, 2014 | 65.78 | 66.11 | 64.35 | 65.16 | 2,331,324 | -0.80(-1.21%) |
Jul 07, 2014 | 67.50 | 67.50 | 65.46 | 65.96 | 2,404,759 | -0.41(-0.62%) |
Jul 03, 2014 | 66.30 | 66.37 | 66.37 | 66.37 | 678,900 | +0.15(+0.23%) |
Jul 02, 2014 | 65.61 | 66.65 | 65.49 | 66.22 | 1,099,094 | +0.61(+0.93%) |