Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 63.63 | 64.65 | 63.08 | 63.48 | 320,821 | -0.14(-0.22%) |
Sep 29, 2014 | 62.89 | 63.70 | 62.89 | 63.62 | 158,759 | +0.02(+0.03%) |
Sep 26, 2014 | 63.66 | 64.03 | 63.06 | 63.60 | 198,138 | +0.08(+0.13%) |
Sep 25, 2014 | 63.81 | 63.93 | 62.10 | 63.52 | 185,890 | -0.59(-0.92%) |
Sep 24, 2014 | 62.60 | 64.24 | 62.26 | 64.11 | 230,611 | +1.48(+2.36%) |
Sep 23, 2014 | 62.82 | 62.98 | 62.24 | 62.63 | 398,429 | -0.33(-0.52%) |
Sep 22, 2014 | 63.10 | 63.31 | 62.32 | 62.96 | 227,935 | -0.29(-0.46%) |
Sep 19, 2014 | 65.23 | 65.57 | 63.10 | 63.25 | 256,995 | -1.80(-2.77%) |
Sep 18, 2014 | 65.37 | 65.88 | 64.41 | 65.05 | 175,161 | -0.16(-0.25%) |
Sep 17, 2014 | 65.61 | 66.11 | 64.30 | 65.21 | 144,227 | -0.05(-0.08%) |
Sep 16, 2014 | 65.27 | 65.72 | 64.90 | 65.26 | 133,312 | -0.03(-0.05%) |
Sep 15, 2014 | 66.22 | 66.65 | 64.54 | 65.29 | 215,267 | -1.14(-1.72%) |
Sep 12, 2014 | 66.70 | 67.16 | 65.62 | 66.43 | 250,310 | -0.43(-0.64%) |
Sep 11, 2014 | 66.63 | 67.50 | 66.63 | 66.86 | 175,845 | +0.01(+0.01%) |
Sep 10, 2014 | 67.29 | 67.83 | 66.46 | 66.85 | 182,368 | -0.54(-0.80%) |
Sep 09, 2014 | 68.82 | 68.98 | 67.22 | 67.39 | 174,320 | -1.46(-2.12%) |
Sep 08, 2014 | 68.47 | 69.36 | 68.30 | 68.85 | 131,835 | +0.09(+0.13%) |
Sep 05, 2014 | 68.17 | 68.99 | 67.88 | 68.76 | 117,566 | +0.34(+0.50%) |
Sep 04, 2014 | 68.48 | 69.03 | 68.33 | 68.42 | 119,314 | +0.09(+0.13%) |
Sep 03, 2014 | 68.24 | 68.77 | 67.72 | 68.33 | 175,590 | +0.26(+0.38%) |
Sep 02, 2014 | 67.79 | 68.49 | 66.84 | 68.07 | 213,856 | -1.69(-2.42%) |
Aug 29, 2014 | 69.82 | 69.76 | 69.76 | 69.76 | 138,100 | +0.09(+0.13%) |
Aug 28, 2014 | 68.91 | 70.00 | 68.66 | 69.67 | 358,358 | +0.21(+0.30%) |
Aug 27, 2014 | 68.52 | 70.27 | 68.52 | 69.46 | 260,057 | +0.77(+1.12%) |
Aug 26, 2014 | 68.00 | 69.18 | 66.64 | 68.69 | 258,158 | +1.08(+1.60%) |
Aug 25, 2014 | 69.95 | 70.19 | 66.75 | 67.61 | 381,626 | +0.34(+0.51%) |
Aug 22, 2014 | 68.02 | 68.02 | 67.00 | 67.27 | 243,952 | -0.76(-1.12%) |
Aug 21, 2014 | 67.65 | 68.38 | 66.98 | 68.03 | 149,080 | +0.49(+0.73%) |
Aug 20, 2014 | 67.20 | 68.74 | 66.35 | 67.54 | 229,647 | +0.18(+0.27%) |
Aug 19, 2014 | 66.94 | 67.89 | 66.88 | 67.36 | 262,019 | +0.38(+0.56%) |
Aug 18, 2014 | 67.59 | 67.59 | 66.61 | 66.98 | 226,215 | -0.02(-0.02%) |
Aug 15, 2014 | 68.77 | 68.88 | 66.85 | 67.00 | 173,346 | -1.20(-1.76%) |
Aug 14, 2014 | 67.64 | 68.28 | 67.35 | 68.20 | 218,643 | +0.78(+1.16%) |
Aug 13, 2014 | 66.40 | 67.64 | 65.83 | 67.42 | 99,784 | +1.27(+1.92%) |
Aug 12, 2014 | 66.18 | 66.75 | 65.90 | 66.15 | 114,644 | -0.31(-0.47%) |
Aug 11, 2014 | 67.25 | 67.25 | 65.83 | 66.46 | 142,982 | -0.70(-1.04%) |
Aug 08, 2014 | 67.11 | 68.10 | 66.91 | 67.16 | 153,996 | +0.21(+0.31%) |
Aug 07, 2014 | 67.95 | 68.50 | 66.56 | 66.95 | 154,300 | -0.82(-1.21%) |
Aug 06, 2014 | 66.26 | 68.28 | 65.81 | 67.77 | 200,324 | +0.89(+1.33%) |
Aug 05, 2014 | 66.62 | 67.98 | 65.99 | 66.88 | 111,585 | -0.14(-0.21%) |
Aug 04, 2014 | 66.24 | 67.23 | 65.49 | 67.02 | 97,453 | +0.94(+1.42%) |
Aug 01, 2014 | 66.41 | 67.15 | 65.11 | 66.08 | 125,860 | -0.22(-0.33%) |
Jul 31, 2014 | 66.95 | 68.14 | 65.76 | 66.30 | 129,559 | -1.58(-2.33%) |
Jul 30, 2014 | 67.59 | 68.21 | 66.69 | 67.88 | 92,797 | +0.75(+1.12%) |
Jul 29, 2014 | 66.59 | 67.71 | 66.59 | 67.13 | 77,174 | +0.49(+0.74%) |
Jul 28, 2014 | 66.26 | 66.86 | 65.87 | 66.64 | 293,812 | +0.40(+0.60%) |
Jul 25, 2014 | 65.63 | 66.64 | 65.38 | 66.24 | 70,282 | +0.06(+0.09%) |
Jul 24, 2014 | 65.68 | 66.46 | 65.31 | 66.18 | 108,908 | +0.09(+0.14%) |
Jul 23, 2014 | 66.59 | 66.63 | 65.80 | 66.09 | 77,830 | -0.56(-0.84%) |
Jul 22, 2014 | 66.38 | 67.70 | 66.30 | 66.65 | 114,631 | +0.56(+0.85%) |
Jul 21, 2014 | 66.11 | 66.42 | 65.21 | 66.09 | 96,304 | -0.32(-0.48%) |
Jul 18, 2014 | 63.88 | 66.69 | 63.88 | 66.41 | 157,318 | +2.44(+3.81%) |
Jul 17, 2014 | 63.95 | 65.15 | 63.55 | 63.97 | 97,877 | -0.33(-0.51%) |
Jul 16, 2014 | 64.96 | 65.58 | 64.26 | 64.30 | 81,784 | -0.48(-0.74%) |
Jul 15, 2014 | 65.51 | 65.88 | 64.27 | 64.78 | 109,522 | -0.51(-0.78%) |
Jul 14, 2014 | 65.64 | 65.85 | 64.83 | 65.29 | 83,258 | +0.45(+0.69%) |
Jul 11, 2014 | 64.66 | 65.29 | 64.31 | 64.84 | 67,482 | +0.03(+0.05%) |
Jul 10, 2014 | 64.62 | 65.39 | 64.06 | 64.81 | 128,563 | -0.63(-0.96%) |
Jul 09, 2014 | 64.77 | 66.17 | 64.66 | 65.44 | 118,245 | +0.97(+1.50%) |
Jul 08, 2014 | 65.43 | 65.63 | 64.38 | 64.47 | 570,428 | -1.28(-1.95%) |
Jul 07, 2014 | 66.85 | 67.29 | 65.65 | 65.75 | 77,816 | -1.60(-2.38%) |
Jul 03, 2014 | 67.08 | 67.35 | 67.35 | 67.35 | 41,500 | +0.43(+0.64%) |
Jul 02, 2014 | 67.83 | 68.40 | 66.66 | 66.92 | 98,522 | -1.16(-1.70%) |