Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 65.64 | 65.78 | 64.77 | 64.86 | 1,195,506 | -0.75(-1.14%) |
Sep 29, 2014 | 65.48 | 65.67 | 64.84 | 65.61 | 783,789 | -0.09(-0.14%) |
Sep 26, 2014 | 64.66 | 65.89 | 64.48 | 65.70 | 1,218,213 | +1.15(+1.78%) |
Sep 25, 2014 | 65.09 | 65.45 | 64.27 | 64.56 | 1,316,013 | -0.55(-0.84%) |
Sep 24, 2014 | 65.45 | 65.86 | 64.94 | 65.10 | 1,600,861 | -0.40(-0.61%) |
Sep 23, 2014 | 65.94 | 66.37 | 65.49 | 65.50 | 1,008,462 | -0.49(-0.74%) |
Sep 22, 2014 | 66.76 | 66.94 | 65.97 | 65.99 | 922,555 | -1.05(-1.57%) |
Sep 19, 2014 | 66.71 | 67.36 | 66.71 | 67.05 | 2,121,077 | -0.04(-0.06%) |
Sep 18, 2014 | 66.99 | 67.33 | 66.74 | 67.08 | 1,641,791 | +0.11(+0.16%) |
Sep 17, 2014 | 66.55 | 67.51 | 66.50 | 66.98 | 1,210,940 | +0.73(+1.11%) |
Sep 16, 2014 | 65.82 | 66.70 | 65.61 | 66.24 | 1,397,711 | +0.34(+0.52%) |
Sep 15, 2014 | 66.28 | 66.53 | 65.75 | 65.90 | 848,022 | -0.34(-0.51%) |
Sep 12, 2014 | 68.52 | 68.71 | 66.23 | 66.24 | 1,454,043 | -2.72(-3.94%) |
Sep 11, 2014 | 68.49 | 69.22 | 68.45 | 68.96 | 844,027 | +0.29(+0.42%) |
Sep 10, 2014 | 69.41 | 69.43 | 68.63 | 68.67 | 718,874 | -0.91(-1.31%) |
Sep 09, 2014 | 69.74 | 69.78 | 69.42 | 69.58 | 917,899 | -0.04(-0.05%) |
Sep 08, 2014 | 69.22 | 69.75 | 69.09 | 69.62 | 857,852 | +0.26(+0.38%) |
Sep 05, 2014 | 69.29 | 69.68 | 69.17 | 69.36 | 1,507,121 | +0.17(+0.24%) |
Sep 04, 2014 | 69.43 | 69.78 | 69.15 | 69.19 | 676,901 | -0.29(-0.41%) |
Sep 03, 2014 | 69.96 | 69.58 | 69.38 | 69.48 | 892,201 | -0.10(-0.15%) |
Sep 02, 2014 | 69.59 | 69.87 | 69.49 | 69.58 | 1,040,557 | -0.08(-0.11%) |
Aug 29, 2014 | 69.88 | 69.66 | 69.66 | 69.66 | 2,048,299 | +0.08(+0.12%) |
Aug 28, 2014 | 69.77 | 70.08 | 69.51 | 69.57 | 462,853 | -0.24(-0.35%) |
Aug 27, 2014 | 69.93 | 70.29 | 69.51 | 69.82 | 685,875 | +0.13(+0.18%) |
Aug 26, 2014 | 69.54 | 70.06 | 69.26 | 69.69 | 610,987 | +0.14(+0.20%) |
Aug 25, 2014 | 70.08 | 70.08 | 69.43 | 69.55 | 821,256 | -0.36(-0.51%) |
Aug 22, 2014 | 70.28 | 70.33 | 69.49 | 69.91 | 557,273 | -0.35(-0.50%) |
Aug 21, 2014 | 70.96 | 71.15 | 70.26 | 70.26 | 919,205 | -0.53(-0.75%) |
Aug 20, 2014 | 70.59 | 70.98 | 70.08 | 70.79 | 877,338 | -0.01(-0.02%) |
Aug 19, 2014 | 70.68 | 71.09 | 70.50 | 70.80 | 1,273,303 | +0.11(+0.16%) |
Aug 18, 2014 | 70.31 | 70.86 | 70.14 | 70.68 | 616,759 | +0.72(+1.03%) |
Aug 15, 2014 | 70.18 | 70.50 | 69.72 | 69.96 | 608,039 | -0.19(-0.27%) |
Aug 14, 2014 | 70.31 | 70.48 | 69.68 | 70.15 | 513,176 | +0.04(+0.05%) |
Aug 13, 2014 | 68.87 | 70.19 | 68.87 | 70.12 | 1,262,426 | +1.33(+1.93%) |
Aug 12, 2014 | 68.68 | 69.07 | 68.53 | 68.79 | 423,890 | +0.11(+0.16%) |
Aug 11, 2014 | 68.50 | 69.02 | 68.36 | 68.68 | 548,670 | +0.30(+0.44%) |
Aug 08, 2014 | 68.04 | 68.43 | 67.57 | 68.38 | 452,368 | +0.38(+0.55%) |
Aug 07, 2014 | 67.98 | 68.75 | 67.64 | 68.01 | 636,757 | -0.03(-0.04%) |
Aug 06, 2014 | 67.89 | 68.46 | 67.26 | 68.03 | 693,103 | +0.02(+0.03%) |
Aug 05, 2014 | 68.55 | 68.90 | 67.91 | 68.01 | 579,520 | -0.89(-1.29%) |
Aug 04, 2014 | 68.31 | 69.13 | 67.98 | 68.91 | 804,119 | +0.54(+0.78%) |
Aug 01, 2014 | 68.63 | 69.00 | 68.23 | 68.37 | 1,732,987 | -0.30(-0.44%) |
Jul 31, 2014 | 69.29 | 69.62 | 68.59 | 68.67 | 812,472 | -1.00(-1.44%) |
Jul 30, 2014 | 69.56 | 69.95 | 69.36 | 69.67 | 750,841 | +0.23(+0.33%) |
Jul 29, 2014 | 70.22 | 70.72 | 69.44 | 69.44 | 731,413 | -0.83(-1.18%) |
Jul 28, 2014 | 69.93 | 70.58 | 69.83 | 70.27 | 601,110 | +0.36(+0.51%) |
Jul 25, 2014 | 71.19 | 71.27 | 69.82 | 69.91 | 1,107,599 | -1.34(-1.89%) |
Jul 24, 2014 | 71.11 | 71.76 | 70.65 | 71.26 | 1,425,951 | +0.15(+0.21%) |
Jul 23, 2014 | 71.10 | 71.38 | 70.90 | 71.11 | 651,242 | -0.06(-0.08%) |
Jul 22, 2014 | 70.92 | 71.33 | 70.38 | 71.17 | 1,042,533 | +0.93(+1.32%) |
Jul 21, 2014 | 70.40 | 70.59 | 70.06 | 70.24 | 947,388 | -0.22(-0.32%) |
Jul 18, 2014 | 69.98 | 70.53 | 69.84 | 70.46 | 756,734 | +0.78(+1.12%) |
Jul 17, 2014 | 70.15 | 70.43 | 69.68 | 69.68 | 775,501 | -0.55(-0.78%) |
Jul 16, 2014 | 70.31 | 70.47 | 69.75 | 70.23 | 1,024,761 | -0.02(-0.03%) |
Jul 15, 2014 | 69.76 | 70.43 | 69.76 | 70.25 | 1,031,204 | +0.50(+0.71%) |
Jul 14, 2014 | 69.72 | 69.89 | 69.26 | 69.75 | 694,005 | +0.18(+0.26%) |
Jul 11, 2014 | 69.94 | 70.05 | 69.41 | 69.57 | 644,256 | -0.34(-0.48%) |
Jul 10, 2014 | 69.06 | 70.05 | 68.91 | 69.91 | 1,402,061 | +0.73(+1.05%) |
Jul 09, 2014 | 69.26 | 69.43 | 68.48 | 69.19 | 1,093,195 | -0.05(-0.07%) |
Jul 08, 2014 | 69.08 | 69.43 | 68.98 | 69.24 | 813,166 | +0.27(+0.40%) |
Jul 07, 2014 | 69.07 | 69.47 | 68.80 | 68.96 | 950,372 | -0.05(-0.07%) |
Jul 03, 2014 | 69.37 | 69.01 | 69.01 | 69.01 | 429,816 | -0.36(-0.51%) |
Jul 02, 2014 | 69.87 | 69.87 | 69.17 | 69.37 | 935,026 | -0.47(-0.67%) |