Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 66.95 | 67.34 | 66.24 | 66.25 | 167,840 | -0.80(-1.19%) |
Sep 29, 2014 | 66.93 | 67.39 | 66.77 | 67.05 | 88,051 | -0.35(-0.53%) |
Sep 26, 2014 | 66.71 | 67.59 | 66.45 | 67.40 | 104,944 | +0.71(+1.06%) |
Sep 25, 2014 | 66.47 | 66.88 | 66.20 | 66.69 | 184,275 | +0.21(+0.32%) |
Sep 24, 2014 | 66.14 | 66.56 | 65.75 | 66.48 | 166,549 | +0.55(+0.83%) |
Sep 23, 2014 | 65.10 | 66.30 | 64.90 | 65.93 | 228,005 | +0.56(+0.85%) |
Sep 22, 2014 | 65.89 | 66.18 | 64.71 | 65.37 | 246,816 | -1.05(-1.59%) |
Sep 19, 2014 | 67.08 | 67.08 | 66.37 | 66.43 | 314,120 | -0.69(-1.03%) |
Sep 18, 2014 | 66.63 | 67.28 | 66.46 | 67.12 | 63,913 | +0.43(+0.65%) |
Sep 17, 2014 | 66.45 | 67.30 | 66.29 | 66.69 | 70,979 | +0.09(+0.13%) |
Sep 16, 2014 | 66.30 | 67.02 | 65.99 | 66.60 | 104,585 | +0.12(+0.19%) |
Sep 15, 2014 | 66.74 | 66.82 | 66.30 | 66.47 | 123,584 | -0.57(-0.85%) |
Sep 12, 2014 | 67.27 | 67.31 | 66.75 | 67.04 | 136,220 | -0.45(-0.67%) |
Sep 11, 2014 | 66.40 | 68.02 | 66.27 | 67.49 | 155,149 | +0.65(+0.97%) |
Sep 10, 2014 | 66.53 | 67.24 | 66.44 | 66.85 | 112,019 | +0.20(+0.31%) |
Sep 09, 2014 | 67.47 | 68.06 | 66.47 | 66.64 | 122,460 | -1.18(-1.74%) |
Sep 08, 2014 | 66.30 | 68.02 | 66.14 | 67.82 | 208,945 | +1.29(+1.93%) |
Sep 05, 2014 | 66.48 | 66.86 | 66.07 | 66.54 | 263,561 | -0.16(-0.24%) |
Sep 04, 2014 | 66.92 | 68.10 | 66.55 | 66.69 | 120,355 | -0.25(-0.37%) |
Sep 03, 2014 | 67.95 | 67.95 | 66.88 | 66.94 | 202,841 | -0.96(-1.41%) |
Sep 02, 2014 | 68.86 | 69.32 | 67.80 | 67.90 | 187,073 | -1.04(-1.50%) |
Aug 29, 2014 | 69.06 | 68.94 | 68.94 | 68.94 | 206,473 | +0.00(+0.00%) |
Aug 28, 2014 | 69.09 | 69.26 | 68.71 | 68.94 | 152,053 | -0.48(-0.69%) |
Aug 27, 2014 | 70.31 | 70.31 | 69.35 | 69.42 | 106,974 | -1.00(-1.42%) |
Aug 26, 2014 | 69.17 | 70.53 | 69.19 | 70.42 | 161,722 | +1.23(+1.78%) |
Aug 25, 2014 | 69.60 | 70.12 | 69.10 | 69.19 | 151,760 | -0.28(-0.41%) |
Aug 22, 2014 | 68.97 | 70.39 | 68.90 | 69.47 | 207,480 | +0.58(+0.85%) |
Aug 21, 2014 | 68.78 | 69.39 | 68.29 | 68.88 | 342,584 | +0.12(+0.18%) |
Aug 20, 2014 | 68.59 | 69.66 | 68.33 | 68.76 | 166,720 | -0.03(-0.04%) |
Aug 19, 2014 | 68.94 | 69.51 | 68.69 | 68.79 | 88,941 | -0.12(-0.17%) |
Aug 18, 2014 | 68.33 | 68.95 | 67.96 | 68.90 | 138,008 | +0.84(+1.24%) |
Aug 15, 2014 | 68.94 | 69.11 | 67.95 | 68.06 | 130,439 | -0.40(-0.58%) |
Aug 14, 2014 | 68.21 | 68.72 | 67.38 | 68.46 | 150,296 | +0.15(+0.22%) |
Aug 13, 2014 | 68.75 | 68.95 | 68.13 | 68.31 | 178,754 | -0.40(-0.58%) |
Aug 12, 2014 | 68.49 | 69.07 | 68.42 | 68.71 | 140,028 | +0.04(+0.06%) |
Aug 11, 2014 | 68.04 | 69.93 | 68.04 | 68.66 | 148,018 | +0.80(+1.17%) |
Aug 08, 2014 | 68.12 | 68.67 | 67.25 | 67.87 | 175,108 | -0.27(-0.40%) |
Aug 07, 2014 | 68.14 | 69.25 | 67.92 | 68.14 | 139,965 | +0.13(+0.19%) |
Aug 06, 2014 | 69.26 | 69.26 | 67.89 | 68.01 | 207,794 | -1.42(-2.05%) |
Aug 05, 2014 | 69.87 | 69.87 | 68.43 | 69.43 | 209,104 | -0.59(-0.85%) |
Aug 04, 2014 | 70.91 | 70.92 | 69.67 | 70.02 | 170,714 | -0.72(-1.01%) |
Aug 01, 2014 | 71.47 | 71.79 | 70.20 | 70.74 | 142,436 | -0.76(-1.06%) |
Jul 31, 2014 | 72.43 | 72.51 | 71.25 | 71.50 | 136,103 | -0.98(-1.35%) |
Jul 30, 2014 | 72.85 | 73.11 | 72.43 | 72.48 | 93,996 | -0.22(-0.30%) |
Jul 29, 2014 | 73.18 | 73.41 | 72.36 | 72.70 | 160,396 | -0.34(-0.47%) |
Jul 28, 2014 | 73.52 | 73.52 | 72.56 | 73.04 | 103,174 | -0.63(-0.85%) |
Jul 25, 2014 | 73.27 | 74.23 | 73.27 | 73.67 | 139,642 | +0.19(+0.26%) |
Jul 24, 2014 | 74.03 | 74.47 | 73.25 | 73.48 | 174,898 | -0.76(-1.02%) |
Jul 23, 2014 | 74.19 | 74.48 | 73.85 | 74.24 | 94,960 | +0.03(+0.04%) |
Jul 22, 2014 | 73.13 | 74.46 | 72.77 | 74.21 | 104,480 | +1.25(+1.72%) |
Jul 21, 2014 | 72.51 | 73.12 | 72.26 | 72.96 | 94,716 | +0.28(+0.39%) |
Jul 18, 2014 | 72.43 | 72.87 | 72.43 | 72.67 | 219,835 | +0.25(+0.34%) |
Jul 17, 2014 | 72.47 | 72.69 | 72.26 | 72.43 | 128,657 | -0.15(-0.21%) |
Jul 16, 2014 | 72.65 | 73.03 | 70.89 | 72.58 | 346,285 | -0.03(-0.04%) |
Jul 15, 2014 | 72.50 | 72.77 | 72.12 | 72.60 | 200,589 | -0.20(-0.28%) |
Jul 14, 2014 | 73.44 | 73.95 | 72.59 | 72.81 | 281,135 | -1.23(-1.66%) |
Jul 11, 2014 | 73.98 | 74.35 | 73.53 | 74.03 | 182,690 | +0.18(+0.24%) |
Jul 10, 2014 | 74.06 | 74.61 | 73.44 | 73.86 | 195,325 | -0.98(-1.31%) |
Jul 09, 2014 | 75.45 | 75.45 | 74.19 | 74.84 | 158,661 | -0.42(-0.55%) |
Jul 08, 2014 | 75.16 | 75.73 | 74.68 | 75.25 | 144,240 | -0.23(-0.30%) |
Jul 07, 2014 | 76.17 | 76.17 | 75.23 | 75.48 | 120,020 | -0.59(-0.78%) |
Jul 03, 2014 | 75.01 | 76.07 | 76.07 | 76.07 | 101,218 | +0.96(+1.28%) |
Jul 02, 2014 | 74.91 | 75.62 | 74.70 | 75.11 | 128,238 | +0.20(+0.27%) |