Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 65.00 | 65.14 | 64.14 | 64.23 | 1,207,294 | -0.74(-1.14%) |
Sep 29, 2014 | 64.84 | 65.03 | 64.21 | 64.97 | 791,517 | -0.09(-0.14%) |
Sep 26, 2014 | 64.03 | 65.25 | 63.85 | 65.06 | 1,230,224 | +1.13(+1.78%) |
Sep 25, 2014 | 64.45 | 64.81 | 63.65 | 63.92 | 1,328,989 | -0.54(-0.84%) |
Sep 24, 2014 | 64.81 | 65.22 | 64.30 | 64.47 | 1,616,646 | -0.40(-0.61%) |
Sep 23, 2014 | 65.30 | 65.72 | 64.85 | 64.86 | 1,018,405 | -0.49(-0.74%) |
Sep 22, 2014 | 66.11 | 66.28 | 65.33 | 65.35 | 931,652 | -1.04(-1.57%) |
Sep 19, 2014 | 66.06 | 66.71 | 66.06 | 66.39 | 2,141,991 | -0.04(-0.06%) |
Sep 18, 2014 | 66.33 | 66.67 | 66.09 | 66.43 | 1,657,979 | +0.11(+0.16%) |
Sep 17, 2014 | 65.90 | 66.85 | 65.85 | 66.32 | 1,222,880 | +0.73(+1.11%) |
Sep 16, 2014 | 65.17 | 66.04 | 64.97 | 65.60 | 1,411,492 | +0.34(+0.52%) |
Sep 15, 2014 | 65.63 | 65.88 | 65.11 | 65.26 | 856,383 | -0.33(-0.51%) |
Sep 12, 2014 | 67.85 | 68.04 | 65.58 | 65.59 | 1,468,379 | -2.69(-3.94%) |
Sep 11, 2014 | 67.82 | 68.55 | 67.79 | 68.28 | 852,349 | +0.28(+0.42%) |
Sep 10, 2014 | 68.73 | 68.75 | 67.96 | 68.00 | 725,962 | -0.90(-1.31%) |
Sep 09, 2014 | 69.06 | 69.10 | 68.74 | 68.90 | 926,950 | -0.04(-0.05%) |
Sep 08, 2014 | 68.55 | 69.07 | 68.42 | 68.94 | 866,310 | +0.26(+0.38%) |
Sep 05, 2014 | 68.61 | 69.00 | 68.50 | 68.68 | 1,521,981 | +0.16(+0.24%) |
Sep 04, 2014 | 68.75 | 69.10 | 68.47 | 68.52 | 683,575 | -0.28(-0.41%) |
Sep 03, 2014 | 69.28 | 68.90 | 68.71 | 68.80 | 900,998 | -0.10(-0.15%) |
Sep 02, 2014 | 68.91 | 69.19 | 68.81 | 68.90 | 1,050,817 | -0.08(-0.11%) |
Aug 29, 2014 | 69.20 | 68.98 | 68.98 | 68.98 | 2,068,495 | +0.08(+0.12%) |
Aug 28, 2014 | 69.08 | 69.39 | 68.83 | 68.90 | 467,416 | -0.24(-0.35%) |
Aug 27, 2014 | 69.25 | 69.60 | 68.84 | 69.14 | 692,638 | +0.13(+0.18%) |
Aug 26, 2014 | 68.86 | 69.38 | 68.58 | 69.01 | 617,011 | +0.14(+0.20%) |
Aug 25, 2014 | 69.39 | 69.39 | 68.75 | 68.87 | 829,354 | -0.35(-0.51%) |
Aug 22, 2014 | 69.59 | 69.65 | 68.81 | 69.22 | 562,767 | -0.35(-0.50%) |
Aug 21, 2014 | 70.27 | 70.46 | 69.57 | 69.57 | 928,269 | -0.52(-0.75%) |
Aug 20, 2014 | 69.90 | 70.29 | 69.39 | 70.09 | 885,989 | -0.01(-0.02%) |
Aug 19, 2014 | 69.99 | 70.40 | 69.82 | 70.11 | 1,285,858 | +0.11(+0.16%) |
Aug 18, 2014 | 69.63 | 70.17 | 69.45 | 69.99 | 622,840 | +0.71(+1.03%) |
Aug 15, 2014 | 69.49 | 69.82 | 69.03 | 69.28 | 614,034 | -0.19(-0.27%) |
Aug 14, 2014 | 69.63 | 69.79 | 69.00 | 69.47 | 518,236 | +0.04(+0.05%) |
Aug 13, 2014 | 68.20 | 69.50 | 68.20 | 69.43 | 1,274,873 | +1.31(+1.93%) |
Aug 12, 2014 | 68.01 | 68.40 | 67.86 | 68.12 | 428,069 | +0.11(+0.16%) |
Aug 11, 2014 | 67.83 | 68.35 | 67.69 | 68.01 | 554,080 | +0.30(+0.44%) |
Aug 08, 2014 | 67.38 | 67.77 | 66.91 | 67.72 | 456,828 | +0.37(+0.55%) |
Aug 07, 2014 | 67.32 | 68.08 | 66.98 | 67.34 | 643,036 | -0.03(-0.04%) |
Aug 06, 2014 | 67.22 | 67.79 | 66.61 | 67.37 | 699,937 | +0.02(+0.03%) |
Aug 05, 2014 | 67.88 | 68.23 | 67.25 | 67.35 | 585,234 | -0.88(-1.29%) |
Aug 04, 2014 | 67.64 | 68.45 | 67.31 | 68.23 | 812,047 | +0.53(+0.78%) |
Aug 01, 2014 | 67.96 | 68.32 | 67.56 | 67.70 | 1,750,074 | -0.30(-0.44%) |
Jul 31, 2014 | 68.61 | 68.94 | 67.92 | 68.00 | 820,483 | -0.99(-1.44%) |
Jul 30, 2014 | 68.88 | 69.27 | 68.68 | 68.99 | 758,244 | +0.23(+0.33%) |
Jul 29, 2014 | 69.54 | 70.03 | 68.76 | 68.76 | 738,624 | -0.82(-1.18%) |
Jul 28, 2014 | 69.25 | 69.89 | 69.15 | 69.58 | 607,037 | +0.35(+0.51%) |
Jul 25, 2014 | 70.49 | 70.57 | 69.14 | 69.23 | 1,118,520 | -1.33(-1.89%) |
Jul 24, 2014 | 70.42 | 71.06 | 69.96 | 70.56 | 1,440,010 | +0.15(+0.21%) |
Jul 23, 2014 | 70.40 | 70.69 | 70.21 | 70.42 | 657,663 | -0.06(-0.08%) |
Jul 22, 2014 | 70.23 | 70.64 | 69.69 | 70.47 | 1,052,813 | +0.92(+1.32%) |
Jul 21, 2014 | 69.71 | 69.90 | 69.38 | 69.55 | 956,729 | -0.22(-0.32%) |
Jul 18, 2014 | 69.29 | 69.84 | 69.15 | 69.77 | 764,195 | +0.77(+1.12%) |
Jul 17, 2014 | 69.47 | 69.75 | 69.00 | 69.00 | 783,147 | -0.54(-0.78%) |
Jul 16, 2014 | 69.63 | 69.78 | 69.07 | 69.55 | 1,034,865 | -0.02(-0.03%) |
Jul 15, 2014 | 69.08 | 69.75 | 69.08 | 69.56 | 1,041,372 | +0.49(+0.71%) |
Jul 14, 2014 | 69.04 | 69.21 | 68.58 | 69.07 | 700,848 | +0.18(+0.26%) |
Jul 11, 2014 | 69.26 | 69.37 | 68.73 | 68.90 | 650,609 | -0.33(-0.48%) |
Jul 10, 2014 | 68.38 | 69.37 | 68.24 | 69.23 | 1,415,885 | +0.72(+1.05%) |
Jul 09, 2014 | 68.58 | 68.76 | 67.81 | 68.51 | 1,103,973 | -0.05(-0.07%) |
Jul 08, 2014 | 68.40 | 68.75 | 68.31 | 68.56 | 821,183 | +0.27(+0.40%) |
Jul 07, 2014 | 68.39 | 68.79 | 68.13 | 68.29 | 959,743 | -0.05(-0.07%) |
Jul 03, 2014 | 68.69 | 68.34 | 68.34 | 68.34 | 434,054 | -0.35(-0.51%) |
Jul 02, 2014 | 69.19 | 69.19 | 68.49 | 68.69 | 944,245 | -0.47(-0.67%) |