Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 63.70 | 63.89 | 63.05 | 63.20 | 9,239 | -0.96(-1.49%) |
Sep 29, 2014 | 64.31 | 64.31 | 64.09 | 64.16 | 8,289 | -0.02(-0.04%) |
Sep 26, 2014 | 64.19 | 64.21 | 64.03 | 64.18 | 5,990 | -0.32(-0.50%) |
Sep 25, 2014 | 63.98 | 64.57 | 63.84 | 64.50 | 8,369 | -0.07(-0.11%) |
Sep 24, 2014 | 64.64 | 64.86 | 64.45 | 64.57 | 12,099 | -0.30(-0.46%) |
Sep 23, 2014 | 65.13 | 65.13 | 64.77 | 64.87 | 5,566 | +0.29(+0.45%) |
Sep 22, 2014 | 64.49 | 64.82 | 64.33 | 64.58 | 13,194 | -0.27(-0.42%) |
Sep 19, 2014 | 65.59 | 65.59 | 64.45 | 64.85 | 123,194 | -1.12(-1.70%) |
Sep 18, 2014 | 65.57 | 66.05 | 65.56 | 65.97 | 38,793 | +0.05(+0.08%) |
Sep 17, 2014 | 66.67 | 66.67 | 65.92 | 65.92 | 13,618 | -0.70(-1.05%) |
Sep 16, 2014 | 66.52 | 66.80 | 66.33 | 66.62 | 4,710 | +0.15(+0.22%) |
Sep 15, 2014 | 66.55 | 66.55 | 66.33 | 66.47 | 8,171 | +0.11(+0.17%) |
Sep 12, 2014 | 66.33 | 66.46 | 66.05 | 66.36 | 28,155 | -0.42(-0.63%) |
Sep 11, 2014 | 66.94 | 66.94 | 66.50 | 66.78 | 9,335 | -0.69(-1.02%) |
Sep 10, 2014 | 67.51 | 67.57 | 67.14 | 67.47 | 6,529 | -0.05(-0.08%) |
Sep 09, 2014 | 67.82 | 67.82 | 67.34 | 67.52 | 7,072 | -0.41(-0.60%) |
Sep 08, 2014 | 68.20 | 68.20 | 67.68 | 67.93 | 10,657 | -0.62(-0.91%) |
Sep 05, 2014 | 68.40 | 68.55 | 68.28 | 68.55 | 5,151 | +0.34(+0.50%) |
Sep 04, 2014 | 68.73 | 68.73 | 68.15 | 68.21 | 7,740 | -0.31(-0.46%) |
Sep 03, 2014 | 68.28 | 68.57 | 68.27 | 68.52 | 5,766 | +0.12(+0.18%) |
Sep 02, 2014 | 68.65 | 68.65 | 68.27 | 68.40 | 10,254 | -1.11(-1.59%) |
Aug 29, 2014 | 69.65 | 69.51 | 69.51 | 69.51 | 3,900 | -0.14(-0.21%) |
Aug 28, 2014 | 69.83 | 69.26 | 69.60 | 69.65 | 10,783 | +0.39(+0.56%) |
Aug 27, 2014 | 69.42 | 69.42 | 69.21 | 69.26 | 29,540 | +0.07(+0.10%) |
Aug 26, 2014 | 69.61 | 69.61 | 69.19 | 69.19 | 7,677 | +0.14(+0.20%) |
Aug 25, 2014 | 69.10 | 69.12 | 68.90 | 69.05 | 11,471 | -0.24(-0.35%) |
Aug 22, 2014 | 69.07 | 69.30 | 69.03 | 69.29 | 6,196 | +0.15(+0.21%) |
Aug 21, 2014 | 69.00 | 69.14 | 68.90 | 69.14 | 8,017 | -0.32(-0.46%) |
Aug 20, 2014 | 69.84 | 69.84 | 69.36 | 69.46 | 10,909 | -0.28(-0.41%) |
Aug 19, 2014 | 70.09 | 70.09 | 69.58 | 69.74 | 10,621 | -0.30(-0.42%) |
Aug 18, 2014 | 69.91 | 70.20 | 69.91 | 70.04 | 5,113 | -0.29(-0.41%) |
Aug 15, 2014 | 69.88 | 70.55 | 69.80 | 70.33 | 3,632 | -0.43(-0.61%) |
Aug 14, 2014 | 70.87 | 70.87 | 70.73 | 70.76 | 3,806 | +0.01(+0.02%) |
Aug 13, 2014 | 70.87 | 70.87 | 70.62 | 70.75 | 5,640 | -0.03(-0.05%) |
Aug 12, 2014 | 71.09 | 71.09 | 70.70 | 70.78 | 4,956 | -0.09(-0.13%) |
Aug 11, 2014 | 70.69 | 70.87 | 70.57 | 70.87 | 11,103 | +0.10(+0.14%) |
Aug 08, 2014 | 70.63 | 70.80 | 70.63 | 70.77 | 9,394 | +0.05(+0.08%) |
Aug 07, 2014 | 70.36 | 70.80 | 70.36 | 70.72 | 11,263 | +0.12(+0.17%) |
Aug 06, 2014 | 70.46 | 70.66 | 70.46 | 70.60 | 9,172 | +0.86(+1.23%) |
Aug 05, 2014 | 69.80 | 69.91 | 69.56 | 69.74 | 10,942 | -0.44(-0.63%) |
Aug 04, 2014 | 70.54 | 70.54 | 70.18 | 70.18 | 6,861 | -0.40(-0.57%) |
Aug 01, 2014 | 70.78 | 70.95 | 70.53 | 70.58 | 5,935 | +0.10(+0.14%) |
Jul 31, 2014 | 70.64 | 70.70 | 70.32 | 70.48 | 5,507 | -0.63(-0.89%) |
Jul 30, 2014 | 71.02 | 71.11 | 70.95 | 71.11 | 5,811 | -0.19(-0.26%) |
Jul 29, 2014 | 71.65 | 71.65 | 71.00 | 71.30 | 3,078 | -0.15(-0.21%) |
Jul 28, 2014 | 71.46 | 71.46 | 71.26 | 71.45 | 3,920 | -0.14(-0.19%) |
Jul 25, 2014 | 70.89 | 71.59 | 70.84 | 71.59 | 13,453 | +0.89(+1.26%) |
Jul 24, 2014 | 71.36 | 71.36 | 70.51 | 70.70 | 9,713 | -1.01(-1.41%) |
Jul 23, 2014 | 71.69 | 71.88 | 71.68 | 71.71 | 3,330 | -0.04(-0.06%) |
Jul 22, 2014 | 71.92 | 71.92 | 71.66 | 71.75 | 5,300 | -0.19(-0.26%) |
Jul 21, 2014 | 72.25 | 72.25 | 71.90 | 71.94 | 5,929 | +0.06(+0.08%) |
Jul 18, 2014 | 71.75 | 71.88 | 71.58 | 71.88 | 4,223 | -0.52(-0.71%) |
Jul 17, 2014 | 71.62 | 72.61 | 71.58 | 72.40 | 4,355 | +1.07(+1.50%) |
Jul 16, 2014 | 71.25 | 71.48 | 71.21 | 71.33 | 4,275 | +0.26(+0.36%) |
Jul 15, 2014 | 71.84 | 72.00 | 71.06 | 71.07 | 7,314 | -0.75(-1.05%) |
Jul 14, 2014 | 71.74 | 71.89 | 71.60 | 71.82 | 8,166 | -1.53(-2.08%) |
Jul 11, 2014 | 73.18 | 73.35 | 73.18 | 73.35 | 4,122 | +0.11(+0.15%) |
Jul 10, 2014 | 73.52 | 73.52 | 73.24 | 73.24 | 5,427 | +0.54(+0.74%) |
Jul 09, 2014 | 72.53 | 72.90 | 72.42 | 72.70 | 22,819 | +0.40(+0.55%) |
Jul 08, 2014 | 72.41 | 72.41 | 72.06 | 72.30 | 4,748 | +0.07(+0.10%) |
Jul 07, 2014 | 71.96 | 72.24 | 71.92 | 72.23 | 6,190 | -0.17(-0.23%) |
Jul 03, 2014 | 72.41 | 72.40 | 72.40 | 72.40 | 2,100 | -0.23(-0.32%) |
Jul 02, 2014 | 72.56 | 72.84 | 72.56 | 72.63 | 3,549 | +0.13(+0.18%) |