Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 63.17 | 63.17 | 61.99 | 61.99 | 392,849 | -1.30(-2.05%) |
Sep 29, 2014 | 62.93 | 63.53 | 62.71 | 63.28 | 329,330 | -0.70(-1.09%) |
Sep 26, 2014 | 62.90 | 64.04 | 62.66 | 63.98 | 281,498 | +1.16(+1.85%) |
Sep 25, 2014 | 64.00 | 64.35 | 62.63 | 62.82 | 367,016 | -1.47(-2.29%) |
Sep 24, 2014 | 63.59 | 64.48 | 62.87 | 64.29 | 412,647 | +0.63(+0.99%) |
Sep 23, 2014 | 65.60 | 65.89 | 63.64 | 63.66 | 631,812 | -2.01(-3.07%) |
Sep 22, 2014 | 67.52 | 67.79 | 65.53 | 65.68 | 258,796 | -2.12(-3.13%) |
Sep 19, 2014 | 68.72 | 69.02 | 67.36 | 67.80 | 427,973 | -0.84(-1.23%) |
Sep 18, 2014 | 68.72 | 69.04 | 68.27 | 68.64 | 155,012 | +0.33(+0.48%) |
Sep 17, 2014 | 68.84 | 69.14 | 67.75 | 68.31 | 199,160 | -0.37(-0.54%) |
Sep 16, 2014 | 68.60 | 68.95 | 68.08 | 68.68 | 265,427 | -0.09(-0.13%) |
Sep 15, 2014 | 70.14 | 70.14 | 68.61 | 68.76 | 248,559 | -1.21(-1.73%) |
Sep 12, 2014 | 71.47 | 71.47 | 69.77 | 69.97 | 236,087 | -1.43(-2.01%) |
Sep 11, 2014 | 69.74 | 71.51 | 69.68 | 71.41 | 188,711 | +1.07(+1.53%) |
Sep 10, 2014 | 69.93 | 70.47 | 69.41 | 70.33 | 183,517 | +0.43(+0.61%) |
Sep 09, 2014 | 70.30 | 70.70 | 69.89 | 69.91 | 247,938 | -0.61(-0.86%) |
Sep 08, 2014 | 70.61 | 71.26 | 69.86 | 70.52 | 155,912 | -0.06(-0.08%) |
Sep 05, 2014 | 70.35 | 70.75 | 69.57 | 70.57 | 147,785 | +0.08(+0.11%) |
Sep 04, 2014 | 71.16 | 71.61 | 70.28 | 70.50 | 170,529 | -0.39(-0.55%) |
Sep 03, 2014 | 71.64 | 71.95 | 70.68 | 70.88 | 178,675 | -0.26(-0.37%) |
Sep 02, 2014 | 71.03 | 71.48 | 70.52 | 71.14 | 230,650 | +0.45(+0.63%) |
Aug 29, 2014 | 70.26 | 70.70 | 70.70 | 70.70 | 217,040 | +0.45(+0.63%) |
Aug 28, 2014 | 71.13 | 71.15 | 70.22 | 70.25 | 225,212 | -1.04(-1.45%) |
Aug 27, 2014 | 71.35 | 71.46 | 71.01 | 71.29 | 131,709 | -0.04(-0.05%) |
Aug 26, 2014 | 70.70 | 71.55 | 70.41 | 71.33 | 153,165 | +0.83(+1.18%) |
Aug 25, 2014 | 70.92 | 71.18 | 70.37 | 70.50 | 119,998 | +0.16(+0.23%) |
Aug 22, 2014 | 70.58 | 70.58 | 70.06 | 70.33 | 190,533 | -0.47(-0.67%) |
Aug 21, 2014 | 69.99 | 70.97 | 69.35 | 70.81 | 229,714 | +0.71(+1.01%) |
Aug 20, 2014 | 69.56 | 70.39 | 69.09 | 70.10 | 264,184 | +0.17(+0.25%) |
Aug 19, 2014 | 69.70 | 70.16 | 69.60 | 69.93 | 224,925 | +0.38(+0.54%) |
Aug 18, 2014 | 69.03 | 69.65 | 68.75 | 69.55 | 240,787 | +1.08(+1.58%) |
Aug 15, 2014 | 69.12 | 69.20 | 67.45 | 68.46 | 293,531 | +0.18(+0.27%) |
Aug 14, 2014 | 68.52 | 68.89 | 67.88 | 68.28 | 285,749 | +0.23(+0.34%) |
Aug 13, 2014 | 66.90 | 68.01 | 66.90 | 68.05 | 264,303 | +1.35(+2.03%) |
Aug 12, 2014 | 66.70 | 67.45 | 66.17 | 66.69 | 282,723 | -0.12(-0.17%) |
Aug 11, 2014 | 67.13 | 67.13 | 66.59 | 66.81 | 323,901 | +0.15(+0.23%) |
Aug 08, 2014 | 65.90 | 66.83 | 65.75 | 66.66 | 279,395 | +0.74(+1.12%) |
Aug 07, 2014 | 66.47 | 66.62 | 65.73 | 65.92 | 266,211 | -0.45(-0.69%) |
Aug 06, 2014 | 64.90 | 66.61 | 64.90 | 66.37 | 344,767 | +0.80(+1.22%) |
Aug 05, 2014 | 65.68 | 66.02 | 64.90 | 65.57 | 319,967 | -0.45(-0.67%) |
Aug 04, 2014 | 67.72 | 67.72 | 65.86 | 66.02 | 581,910 | -1.31(-1.94%) |
Aug 01, 2014 | 66.19 | 67.53 | 65.91 | 67.32 | 701,629 | +1.63(+2.47%) |
Jul 31, 2014 | 68.63 | 69.04 | 65.64 | 65.70 | 557,679 | -3.78(-5.44%) |
Jul 30, 2014 | 71.70 | 71.89 | 69.33 | 69.48 | 515,309 | -2.29(-3.20%) |
Jul 29, 2014 | 72.03 | 72.82 | 71.60 | 71.77 | 339,256 | -0.23(-0.32%) |
Jul 28, 2014 | 72.60 | 72.63 | 71.48 | 72.01 | 271,213 | -0.53(-0.73%) |
Jul 25, 2014 | 72.89 | 73.05 | 72.40 | 72.54 | 179,336 | -0.92(-1.25%) |
Jul 24, 2014 | 74.31 | 74.92 | 73.32 | 73.46 | 221,222 | -0.82(-1.11%) |
Jul 23, 2014 | 74.98 | 74.98 | 74.15 | 74.28 | 126,847 | -0.45(-0.61%) |
Jul 22, 2014 | 74.86 | 75.48 | 74.54 | 74.73 | 162,897 | +0.35(+0.47%) |
Jul 21, 2014 | 73.93 | 74.73 | 73.58 | 74.39 | 478,928 | -0.19(-0.26%) |
Jul 18, 2014 | 71.60 | 74.63 | 70.20 | 74.58 | 432,773 | +2.90(+4.05%) |
Jul 17, 2014 | 72.84 | 73.02 | 71.62 | 71.68 | 290,921 | -1.75(-2.39%) |
Jul 16, 2014 | 74.74 | 74.74 | 73.27 | 73.43 | 318,082 | -0.78(-1.06%) |
Jul 15, 2014 | 75.13 | 75.41 | 74.03 | 74.21 | 190,586 | -0.78(-1.04%) |
Jul 14, 2014 | 75.32 | 75.33 | 74.48 | 75.00 | 451,116 | +0.60(+0.81%) |
Jul 11, 2014 | 74.46 | 74.71 | 74.00 | 74.40 | 170,660 | -0.18(-0.25%) |
Jul 10, 2014 | 73.43 | 74.83 | 73.43 | 74.58 | 278,907 | -0.55(-0.73%) |
Jul 09, 2014 | 75.02 | 75.39 | 74.42 | 75.13 | 195,746 | +0.31(+0.41%) |
Jul 08, 2014 | 75.63 | 75.63 | 74.37 | 74.82 | 259,257 | -0.88(-1.16%) |
Jul 07, 2014 | 76.00 | 76.26 | 75.49 | 75.70 | 262,412 | -0.48(-0.63%) |
Jul 03, 2014 | 75.76 | 76.19 | 76.19 | 76.19 | 147,690 | +0.59(+0.78%) |
Jul 02, 2014 | 75.92 | 76.43 | 75.25 | 75.60 | 247,473 | -0.61(-0.80%) |