Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 66.44 | 66.86 | 65.54 | 65.68 | 294,139 | -0.77(-1.16%) |
Sep 29, 2014 | 64.65 | 66.69 | 64.59 | 66.45 | 466,115 | +0.97(+1.48%) |
Sep 26, 2014 | 65.95 | 66.38 | 65.47 | 65.48 | 351,520 | -0.42(-0.63%) |
Sep 25, 2014 | 65.91 | 66.45 | 64.98 | 65.90 | 311,754 | -0.14(-0.21%) |
Sep 24, 2014 | 65.99 | 66.59 | 65.60 | 66.03 | 314,890 | +0.10(+0.15%) |
Sep 23, 2014 | 66.69 | 66.96 | 65.64 | 65.93 | 421,624 | -1.34(-1.99%) |
Sep 22, 2014 | 68.72 | 69.11 | 66.75 | 67.27 | 344,562 | -1.76(-2.55%) |
Sep 19, 2014 | 70.39 | 70.85 | 69.02 | 69.03 | 391,804 | -1.05(-1.50%) |
Sep 18, 2014 | 70.96 | 71.46 | 70.02 | 70.08 | 230,156 | -0.81(-1.15%) |
Sep 17, 2014 | 68.74 | 72.44 | 68.63 | 70.89 | 647,650 | +2.21(+3.22%) |
Sep 16, 2014 | 67.54 | 68.87 | 67.21 | 68.68 | 745,919 | +0.86(+1.27%) |
Sep 15, 2014 | 68.11 | 68.36 | 67.44 | 67.82 | 174,800 | -0.43(-0.64%) |
Sep 12, 2014 | 68.35 | 68.97 | 67.53 | 68.25 | 286,262 | -0.04(-0.05%) |
Sep 11, 2014 | 67.73 | 68.92 | 67.73 | 68.29 | 144,607 | +0.03(+0.04%) |
Sep 10, 2014 | 69.15 | 69.15 | 67.97 | 68.26 | 203,890 | -0.89(-1.29%) |
Sep 09, 2014 | 69.09 | 70.24 | 68.31 | 69.16 | 302,134 | +0.05(+0.08%) |
Sep 08, 2014 | 69.60 | 69.86 | 68.44 | 69.10 | 416,417 | -0.75(-1.07%) |
Sep 05, 2014 | 70.94 | 71.15 | 69.51 | 69.85 | 363,807 | -1.47(-2.06%) |
Sep 04, 2014 | 70.68 | 72.19 | 70.40 | 71.33 | 377,657 | +0.92(+1.31%) |
Sep 03, 2014 | 70.94 | 71.00 | 70.13 | 70.40 | 286,623 | -0.31(-0.43%) |
Sep 02, 2014 | 72.51 | 72.52 | 70.67 | 70.71 | 283,492 | -1.70(-2.35%) |
Aug 29, 2014 | 71.97 | 72.41 | 72.41 | 72.41 | 227,163 | +0.58(+0.80%) |
Aug 28, 2014 | 71.56 | 72.45 | 70.82 | 71.83 | 268,720 | -0.14(-0.20%) |
Aug 27, 2014 | 72.50 | 72.90 | 71.82 | 71.98 | 255,954 | -0.33(-0.46%) |
Aug 26, 2014 | 71.79 | 72.76 | 71.78 | 72.31 | 269,782 | +0.78(+1.08%) |
Aug 25, 2014 | 70.72 | 72.01 | 70.58 | 71.53 | 304,586 | +1.26(+1.80%) |
Aug 22, 2014 | 70.67 | 70.94 | 70.02 | 70.27 | 385,486 | -0.41(-0.57%) |
Aug 21, 2014 | 70.70 | 71.00 | 69.67 | 70.68 | 276,827 | +0.05(+0.08%) |
Aug 20, 2014 | 70.43 | 71.17 | 70.08 | 70.62 | 338,169 | +0.03(+0.04%) |
Aug 19, 2014 | 71.24 | 72.14 | 70.59 | 70.60 | 363,518 | -0.57(-0.80%) |
Aug 18, 2014 | 69.99 | 71.32 | 69.99 | 71.16 | 248,501 | +1.60(+2.29%) |
Aug 15, 2014 | 70.79 | 70.90 | 68.71 | 69.57 | 318,832 | -0.71(-1.01%) |
Aug 14, 2014 | 69.70 | 70.62 | 69.61 | 70.28 | 272,249 | +0.87(+1.25%) |
Aug 13, 2014 | 69.22 | 69.97 | 68.45 | 69.42 | 432,317 | +0.54(+0.79%) |
Aug 12, 2014 | 68.54 | 69.36 | 68.23 | 68.88 | 445,234 | +0.33(+0.49%) |
Aug 11, 2014 | 68.07 | 69.21 | 67.84 | 68.54 | 322,954 | +0.86(+1.27%) |
Aug 08, 2014 | 66.48 | 67.63 | 66.45 | 67.69 | 301,627 | +1.42(+2.14%) |
Aug 07, 2014 | 66.87 | 67.42 | 66.11 | 66.27 | 306,238 | -0.43(-0.65%) |
Aug 06, 2014 | 66.01 | 66.93 | 65.47 | 66.70 | 443,642 | +0.35(+0.53%) |
Aug 05, 2014 | 66.66 | 67.48 | 66.02 | 66.35 | 414,673 | -0.68(-1.01%) |
Aug 04, 2014 | 67.33 | 67.50 | 66.57 | 67.03 | 375,424 | +0.11(+0.16%) |
Aug 01, 2014 | 66.62 | 67.58 | 66.46 | 66.92 | 548,282 | +0.29(+0.43%) |
Jul 31, 2014 | 66.82 | 67.40 | 66.42 | 66.63 | 720,882 | -0.54(-0.81%) |
Jul 30, 2014 | 67.92 | 68.10 | 66.70 | 67.17 | 470,625 | -0.48(-0.71%) |
Jul 29, 2014 | 68.04 | 68.97 | 67.54 | 67.65 | 379,588 | -0.40(-0.58%) |
Jul 28, 2014 | 68.79 | 69.20 | 67.90 | 68.05 | 716,605 | -0.73(-1.06%) |
Jul 25, 2014 | 70.58 | 70.86 | 68.30 | 68.78 | 692,210 | -2.01(-2.84%) |
Jul 24, 2014 | 70.06 | 72.43 | 69.07 | 70.79 | 861,768 | -2.01(-2.76%) |
Jul 23, 2014 | 73.02 | 73.14 | 72.45 | 72.80 | 306,703 | -0.07(-0.10%) |
Jul 22, 2014 | 74.26 | 74.26 | 72.67 | 72.87 | 308,217 | -0.97(-1.32%) |
Jul 21, 2014 | 73.54 | 74.00 | 72.46 | 73.84 | 265,127 | +0.07(+0.10%) |
Jul 18, 2014 | 72.67 | 73.85 | 72.50 | 73.77 | 393,565 | +1.06(+1.46%) |
Jul 17, 2014 | 73.43 | 73.75 | 72.48 | 72.71 | 394,500 | -1.64(-2.21%) |
Jul 16, 2014 | 74.82 | 74.82 | 73.89 | 74.35 | 463,638 | +0.23(+0.32%) |
Jul 15, 2014 | 75.47 | 75.77 | 73.72 | 74.11 | 807,120 | -0.96(-1.27%) |
Jul 14, 2014 | 75.55 | 75.92 | 74.65 | 75.07 | 193,340 | -0.11(-0.14%) |
Jul 11, 2014 | 75.20 | 75.60 | 74.45 | 75.18 | 270,196 | -0.21(-0.27%) |
Jul 10, 2014 | 74.95 | 75.91 | 74.41 | 75.38 | 280,005 | -0.56(-0.74%) |
Jul 09, 2014 | 76.20 | 76.95 | 75.70 | 75.94 | 562,666 | -0.04(-0.05%) |
Jul 08, 2014 | 77.20 | 77.20 | 75.95 | 75.98 | 684,168 | -1.27(-1.65%) |
Jul 07, 2014 | 78.42 | 78.67 | 76.86 | 77.25 | 673,912 | -1.48(-1.88%) |
Jul 03, 2014 | 77.73 | 78.73 | 78.73 | 78.73 | 255,271 | +1.14(+1.46%) |
Jul 02, 2014 | 76.66 | 77.75 | 76.16 | 77.59 | 456,135 | +1.12(+1.46%) |