Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 61.37 | 61.95 | 59.81 | 60.11 | 358,199 | -1.34(-2.18%) |
Sep 29, 2014 | 61.52 | 61.88 | 60.81 | 61.45 | 120,097 | -0.57(-0.92%) |
Sep 26, 2014 | 61.29 | 62.08 | 61.29 | 62.02 | 110,822 | +0.77(+1.26%) |
Sep 25, 2014 | 62.82 | 63.01 | 60.59 | 61.25 | 273,883 | -1.51(-2.41%) |
Sep 24, 2014 | 62.27 | 63.01 | 61.99 | 62.76 | 150,274 | +0.49(+0.79%) |
Sep 23, 2014 | 63.23 | 63.69 | 62.00 | 62.27 | 195,127 | -1.27(-2.00%) |
Sep 22, 2014 | 63.42 | 63.94 | 63.00 | 63.54 | 210,454 | +0.12(+0.19%) |
Sep 19, 2014 | 65.47 | 65.96 | 63.32 | 63.42 | 352,785 | -1.92(-2.94%) |
Sep 18, 2014 | 66.13 | 66.55 | 65.11 | 65.34 | 183,162 | -0.50(-0.76%) |
Sep 17, 2014 | 65.94 | 66.32 | 64.50 | 65.84 | 205,672 | -0.08(-0.12%) |
Sep 16, 2014 | 66.58 | 67.91 | 65.74 | 65.92 | 225,891 | -0.55(-0.83%) |
Sep 15, 2014 | 70.05 | 70.05 | 66.42 | 66.47 | 253,707 | -4.36(-6.16%) |
Sep 12, 2014 | 72.13 | 72.22 | 70.45 | 70.83 | 95,281 | -1.11(-1.54%) |
Sep 11, 2014 | 71.79 | 72.71 | 71.71 | 71.94 | 125,155 | -0.03(-0.04%) |
Sep 10, 2014 | 71.78 | 72.13 | 71.21 | 71.97 | 166,490 | +0.14(+0.19%) |
Sep 09, 2014 | 72.16 | 72.43 | 71.69 | 71.83 | 91,485 | -0.22(-0.31%) |
Sep 08, 2014 | 71.51 | 72.28 | 71.14 | 72.05 | 91,896 | +0.57(+0.80%) |
Sep 05, 2014 | 71.22 | 71.86 | 70.62 | 71.48 | 122,651 | -0.05(-0.07%) |
Sep 04, 2014 | 71.39 | 72.94 | 71.17 | 71.53 | 106,832 | +0.25(+0.35%) |
Sep 03, 2014 | 70.00 | 71.57 | 69.81 | 71.28 | 140,685 | +1.43(+2.05%) |
Sep 02, 2014 | 69.58 | 70.22 | 68.66 | 69.85 | 85,713 | +0.65(+0.94%) |
Aug 29, 2014 | 69.25 | 69.20 | 69.20 | 69.20 | 78,700 | -0.04(-0.06%) |
Aug 28, 2014 | 69.85 | 70.04 | 68.85 | 69.24 | 86,578 | -0.89(-1.27%) |
Aug 27, 2014 | 70.00 | 71.26 | 69.27 | 70.13 | 149,149 | +0.13(+0.19%) |
Aug 26, 2014 | 69.23 | 70.20 | 68.73 | 70.00 | 106,383 | +1.01(+1.46%) |
Aug 25, 2014 | 68.26 | 69.12 | 68.01 | 68.99 | 63,030 | +1.15(+1.70%) |
Aug 22, 2014 | 67.98 | 68.25 | 67.22 | 67.84 | 91,333 | -0.42(-0.62%) |
Aug 21, 2014 | 67.63 | 68.40 | 67.02 | 68.26 | 57,621 | +0.60(+0.89%) |
Aug 20, 2014 | 68.63 | 68.63 | 67.57 | 67.66 | 109,891 | -1.20(-1.74%) |
Aug 19, 2014 | 69.84 | 70.12 | 68.57 | 68.86 | 82,470 | -0.70(-1.01%) |
Aug 18, 2014 | 68.84 | 69.32 | 68.37 | 69.56 | 92,210 | +1.18(+1.73%) |
Aug 15, 2014 | 69.82 | 70.16 | 67.62 | 68.38 | 88,696 | -0.92(-1.33%) |
Aug 14, 2014 | 69.06 | 69.44 | 68.62 | 69.30 | 69,570 | +0.30(+0.43%) |
Aug 13, 2014 | 67.65 | 69.11 | 67.13 | 69.00 | 79,103 | +1.36(+2.01%) |
Aug 12, 2014 | 68.22 | 68.87 | 67.12 | 67.64 | 86,613 | -0.81(-1.18%) |
Aug 11, 2014 | 69.24 | 69.95 | 68.01 | 68.45 | 71,674 | -0.42(-0.61%) |
Aug 08, 2014 | 69.00 | 69.74 | 68.10 | 68.87 | 144,616 | -0.08(-0.12%) |
Aug 07, 2014 | 69.85 | 69.97 | 68.61 | 68.95 | 107,521 | -0.79(-1.13%) |
Aug 06, 2014 | 67.93 | 69.97 | 67.65 | 69.74 | 136,302 | +1.67(+2.45%) |
Aug 05, 2014 | 68.60 | 69.08 | 67.93 | 68.07 | 108,676 | -0.60(-0.87%) |
Aug 04, 2014 | 68.87 | 69.00 | 67.30 | 68.67 | 133,934 | +0.18(+0.26%) |
Aug 01, 2014 | 67.68 | 68.50 | 67.29 | 68.49 | 98,643 | +0.89(+1.32%) |
Jul 31, 2014 | 66.85 | 68.10 | 66.69 | 67.60 | 161,575 | -0.07(-0.10%) |
Jul 30, 2014 | 67.71 | 67.99 | 66.91 | 67.67 | 120,865 | +0.43(+0.64%) |
Jul 29, 2014 | 67.50 | 67.77 | 66.98 | 67.24 | 141,244 | -0.31(-0.46%) |
Jul 28, 2014 | 67.69 | 68.05 | 66.86 | 67.55 | 96,044 | -0.17(-0.25%) |
Jul 25, 2014 | 66.88 | 68.30 | 66.50 | 67.72 | 191,485 | +0.28(+0.42%) |
Jul 24, 2014 | 62.00 | 68.34 | 61.87 | 67.44 | 437,569 | +7.30(+12.14%) |
Jul 23, 2014 | 60.28 | 60.63 | 59.74 | 60.14 | 84,093 | -0.09(-0.15%) |
Jul 22, 2014 | 60.91 | 60.91 | 60.02 | 60.23 | 80,245 | -0.52(-0.86%) |
Jul 21, 2014 | 60.98 | 61.28 | 60.06 | 60.75 | 73,364 | -0.55(-0.90%) |
Jul 18, 2014 | 60.75 | 61.66 | 60.75 | 61.30 | 78,486 | +0.46(+0.76%) |
Jul 17, 2014 | 61.10 | 61.47 | 60.46 | 60.84 | 80,057 | -0.29(-0.47%) |
Jul 16, 2014 | 61.76 | 62.05 | 60.87 | 61.13 | 49,807 | -0.17(-0.28%) |
Jul 15, 2014 | 61.75 | 62.09 | 61.16 | 61.30 | 99,097 | -0.07(-0.11%) |
Jul 14, 2014 | 61.28 | 61.56 | 60.88 | 61.37 | 72,895 | +0.68(+1.12%) |
Jul 11, 2014 | 60.76 | 61.33 | 59.97 | 60.69 | 66,177 | -0.20(-0.33%) |
Jul 10, 2014 | 60.35 | 61.23 | 59.48 | 60.89 | 114,426 | -0.34(-0.56%) |
Jul 09, 2014 | 61.20 | 61.99 | 60.87 | 61.23 | 122,058 | +0.10(+0.16%) |
Jul 08, 2014 | 61.51 | 62.12 | 60.81 | 61.13 | 106,549 | -0.48(-0.78%) |
Jul 07, 2014 | 61.66 | 62.10 | 61.06 | 61.61 | 123,021 | -0.05(-0.08%) |
Jul 03, 2014 | 61.41 | 61.66 | 61.66 | 61.66 | 66,600 | +0.41(+0.67%) |
Jul 02, 2014 | 61.47 | 61.74 | 60.81 | 61.25 | 139,856 | -0.34(-0.55%) |