Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 67.82 | 67.99 | 66.34 | 66.42 | 3,628,684 | -1.18(-1.74%) |
Sep 29, 2014 | 66.70 | 67.91 | 66.49 | 67.60 | 1,987,851 | +0.54(+0.80%) |
Sep 26, 2014 | 67.61 | 68.07 | 66.22 | 67.06 | 2,110,215 | -0.32(-0.48%) |
Sep 25, 2014 | 68.77 | 68.93 | 67.25 | 67.38 | 2,048,422 | -1.49(-2.16%) |
Sep 24, 2014 | 68.17 | 69.09 | 67.45 | 68.87 | 1,549,880 | +0.98(+1.44%) |
Sep 23, 2014 | 68.22 | 68.75 | 67.82 | 67.89 | 2,083,996 | -0.52(-0.76%) |
Sep 22, 2014 | 69.29 | 69.64 | 67.95 | 68.41 | 2,128,352 | -0.80(-1.16%) |
Sep 19, 2014 | 68.57 | 69.35 | 67.76 | 69.21 | 3,193,730 | +1.05(+1.55%) |
Sep 18, 2014 | 67.60 | 68.53 | 67.22 | 68.16 | 1,919,376 | +0.83(+1.23%) |
Sep 17, 2014 | 67.97 | 68.23 | 67.14 | 67.33 | 2,175,851 | -0.21(-0.31%) |
Sep 16, 2014 | 67.06 | 68.00 | 66.78 | 67.53 | 3,267,707 | +0.34(+0.50%) |
Sep 15, 2014 | 67.41 | 67.71 | 66.78 | 67.19 | 1,696,513 | -0.21(-0.31%) |
Sep 12, 2014 | 68.33 | 68.81 | 66.88 | 67.40 | 2,799,070 | -0.74(-1.09%) |
Sep 11, 2014 | 66.60 | 68.22 | 66.60 | 68.15 | 2,593,854 | +1.43(+2.15%) |
Sep 10, 2014 | 66.52 | 66.96 | 66.07 | 66.71 | 2,520,885 | +0.12(+0.18%) |
Sep 09, 2014 | 66.76 | 68.27 | 66.54 | 66.59 | 3,919,917 | +0.44(+0.67%) |
Sep 08, 2014 | 65.46 | 66.36 | 65.32 | 66.15 | 2,356,376 | +0.93(+1.43%) |
Sep 05, 2014 | 64.22 | 65.58 | 64.11 | 65.22 | 5,275,577 | +1.09(+1.70%) |
Sep 04, 2014 | 65.13 | 65.23 | 63.50 | 64.12 | 5,607,258 | -1.01(-1.55%) |
Sep 03, 2014 | 66.03 | 66.07 | 65.12 | 65.13 | 2,398,244 | -0.94(-1.43%) |
Sep 02, 2014 | 65.93 | 66.21 | 65.23 | 66.07 | 2,064,309 | +0.31(+0.47%) |
Aug 29, 2014 | 64.97 | 65.76 | 65.76 | 65.76 | 1,889,603 | +0.79(+1.22%) |
Aug 28, 2014 | 65.18 | 65.41 | 64.93 | 64.97 | 1,224,221 | -0.25(-0.39%) |
Aug 27, 2014 | 65.23 | 65.54 | 65.03 | 65.23 | 1,316,635 | -0.02(-0.03%) |
Aug 26, 2014 | 64.98 | 65.47 | 64.84 | 65.24 | 2,207,008 | +0.47(+0.73%) |
Aug 25, 2014 | 65.33 | 65.67 | 64.55 | 64.77 | 2,284,735 | -0.46(-0.71%) |
Aug 22, 2014 | 64.56 | 65.45 | 64.56 | 65.24 | 1,634,149 | +0.76(+1.18%) |
Aug 21, 2014 | 64.77 | 64.83 | 64.24 | 64.47 | 2,077,610 | -0.08(-0.12%) |
Aug 20, 2014 | 64.38 | 64.76 | 63.84 | 64.55 | 2,953,635 | -0.15(-0.23%) |
Aug 19, 2014 | 65.13 | 65.17 | 63.94 | 64.70 | 3,969,504 | -0.17(-0.26%) |
Aug 18, 2014 | 64.22 | 65.17 | 64.06 | 64.87 | 3,000,558 | +1.06(+1.67%) |
Aug 15, 2014 | 63.44 | 64.04 | 63.37 | 63.80 | 2,475,180 | +0.51(+0.80%) |
Aug 14, 2014 | 62.84 | 63.43 | 62.81 | 63.30 | 1,786,534 | +0.76(+1.22%) |
Aug 13, 2014 | 61.99 | 62.70 | 61.75 | 62.53 | 2,908,061 | +0.92(+1.50%) |
Aug 12, 2014 | 62.00 | 62.23 | 61.28 | 61.61 | 3,576,311 | -0.49(-0.79%) |
Aug 11, 2014 | 63.48 | 63.48 | 61.93 | 62.10 | 2,919,877 | -1.13(-1.79%) |
Aug 08, 2014 | 63.30 | 63.78 | 62.02 | 63.23 | 3,552,671 | -0.08(-0.13%) |
Aug 07, 2014 | 63.51 | 64.05 | 63.04 | 63.31 | 2,649,453 | +0.18(+0.28%) |
Aug 06, 2014 | 62.69 | 64.13 | 61.92 | 63.13 | 5,412,149 | +0.22(+0.34%) |
Aug 05, 2014 | 62.50 | 63.47 | 62.26 | 62.92 | 5,980,972 | +0.91(+1.47%) |
Aug 04, 2014 | 62.10 | 62.43 | 61.24 | 62.00 | 4,195,962 | +0.32(+0.52%) |
Aug 01, 2014 | 61.31 | 62.64 | 61.01 | 61.68 | 3,850,926 | +0.17(+0.28%) |
Jul 31, 2014 | 61.72 | 61.76 | 60.76 | 61.51 | 4,950,948 | -0.89(-1.43%) |
Jul 30, 2014 | 60.83 | 62.83 | 60.83 | 62.41 | 5,470,633 | +1.12(+1.83%) |
Jul 29, 2014 | 60.07 | 61.48 | 59.08 | 61.29 | 5,209,723 | +1.34(+2.23%) |
Jul 28, 2014 | 59.29 | 60.19 | 58.96 | 59.95 | 4,305,256 | +0.71(+1.19%) |
Jul 25, 2014 | 59.15 | 60.28 | 58.93 | 59.24 | 4,550,855 | +1.32(+2.28%) |
Jul 24, 2014 | 58.29 | 58.78 | 57.82 | 57.93 | 3,187,432 | -0.52(-0.89%) |
Jul 23, 2014 | 58.40 | 59.04 | 57.52 | 58.44 | 2,639,678 | +0.26(+0.45%) |
Jul 22, 2014 | 57.90 | 59.90 | 55.94 | 58.18 | 7,710,296 | +0.21(+0.36%) |
Jul 21, 2014 | 58.44 | 58.44 | 57.36 | 57.97 | 3,521,540 | -0.84(-1.43%) |
Jul 18, 2014 | 56.95 | 58.92 | 56.81 | 58.81 | 3,524,019 | +1.72(+3.02%) |
Jul 17, 2014 | 57.66 | 59.33 | 56.86 | 57.09 | 7,603,438 | -0.36(-0.62%) |
Jul 16, 2014 | 55.12 | 57.87 | 54.80 | 57.45 | 15,184,800 | +5.44(+10.47%) |
Jul 15, 2014 | 52.15 | 53.11 | 51.92 | 52.00 | 2,035,297 | -0.54(-1.02%) |
Jul 14, 2014 | 52.75 | 53.05 | 52.17 | 52.54 | 2,099,657 | -0.15(-0.29%) |
Jul 11, 2014 | 52.29 | 52.90 | 51.85 | 52.69 | 2,621,457 | +0.23(+0.43%) |
Jul 10, 2014 | 51.20 | 52.85 | 51.20 | 52.46 | 2,820,154 | +0.71(+1.36%) |
Jul 09, 2014 | 51.57 | 52.38 | 51.11 | 51.76 | 2,027,158 | +0.41(+0.79%) |
Jul 08, 2014 | 52.03 | 52.16 | 50.49 | 51.35 | 4,865,964 | -0.90(-1.73%) |
Jul 07, 2014 | 53.62 | 53.72 | 52.15 | 52.26 | 1,968,147 | -1.54(-2.85%) |
Jul 03, 2014 | 53.96 | 53.79 | 53.79 | 53.79 | 1,108,939 | -0.15(-0.28%) |
Jul 02, 2014 | 52.64 | 54.06 | 52.49 | 53.94 | 1,768,742 | +1.11(+2.10%) |