Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 68.91 | 69.40 | 67.87 | 67.88 | 77,765 | -0.92(-1.33%) |
Sep 29, 2014 | 69.14 | 69.33 | 68.31 | 68.79 | 87,861 | -1.15(-1.65%) |
Sep 26, 2014 | 68.21 | 70.00 | 67.52 | 69.95 | 73,184 | +2.11(+3.10%) |
Sep 25, 2014 | 67.93 | 68.23 | 66.92 | 67.84 | 50,972 | -0.18(-0.27%) |
Sep 24, 2014 | 67.37 | 68.45 | 66.58 | 68.02 | 58,118 | +0.91(+1.35%) |
Sep 23, 2014 | 67.31 | 67.71 | 67.06 | 67.12 | 36,569 | -0.34(-0.50%) |
Sep 22, 2014 | 68.15 | 68.22 | 67.06 | 67.46 | 63,115 | -1.33(-1.93%) |
Sep 19, 2014 | 68.55 | 68.89 | 68.20 | 68.78 | 115,414 | -0.11(-0.16%) |
Sep 18, 2014 | 68.07 | 68.98 | 67.52 | 68.89 | 33,121 | +0.82(+1.21%) |
Sep 17, 2014 | 68.01 | 68.97 | 68.01 | 68.07 | 47,439 | -0.14(-0.20%) |
Sep 16, 2014 | 68.60 | 68.71 | 67.85 | 68.21 | 24,970 | -0.47(-0.68%) |
Sep 15, 2014 | 68.56 | 69.16 | 67.99 | 68.67 | 61,744 | -0.07(-0.11%) |
Sep 12, 2014 | 69.29 | 69.37 | 68.43 | 68.75 | 77,217 | -0.64(-0.92%) |
Sep 11, 2014 | 68.83 | 69.66 | 68.68 | 69.39 | 37,300 | +0.26(+0.37%) |
Sep 10, 2014 | 67.96 | 69.21 | 67.83 | 69.13 | 92,782 | +1.07(+1.57%) |
Sep 09, 2014 | 69.60 | 69.88 | 67.98 | 68.06 | 45,721 | -1.94(-2.77%) |
Sep 08, 2014 | 69.66 | 70.48 | 69.05 | 70.00 | 44,038 | +0.45(+0.65%) |
Sep 05, 2014 | 68.27 | 69.65 | 66.73 | 69.55 | 40,093 | +1.05(+1.54%) |
Sep 04, 2014 | 68.23 | 69.03 | 68.08 | 68.50 | 65,838 | -0.03(-0.04%) |
Sep 03, 2014 | 68.93 | 69.13 | 68.06 | 68.53 | 96,088 | +0.03(+0.04%) |
Sep 02, 2014 | 68.44 | 68.88 | 67.58 | 68.50 | 49,715 | +0.17(+0.25%) |
Aug 29, 2014 | 68.19 | 68.33 | 68.33 | 68.33 | 68,156 | +0.05(+0.07%) |
Aug 28, 2014 | 67.46 | 68.43 | 66.73 | 68.28 | 66,968 | +0.76(+1.13%) |
Aug 27, 2014 | 65.92 | 67.86 | 65.60 | 67.52 | 96,653 | +1.90(+2.90%) |
Aug 26, 2014 | 65.55 | 65.84 | 64.94 | 65.62 | 45,740 | +0.20(+0.31%) |
Aug 25, 2014 | 65.71 | 65.77 | 64.83 | 65.42 | 25,998 | -0.06(-0.10%) |
Aug 22, 2014 | 66.15 | 66.15 | 65.20 | 65.48 | 31,309 | -0.70(-1.05%) |
Aug 21, 2014 | 65.86 | 66.66 | 64.89 | 66.18 | 49,854 | +0.35(+0.53%) |
Aug 20, 2014 | 65.87 | 66.28 | 65.35 | 65.83 | 43,139 | -0.42(-0.64%) |
Aug 19, 2014 | 65.17 | 66.48 | 65.05 | 66.25 | 49,453 | +0.87(+1.33%) |
Aug 18, 2014 | 64.55 | 65.38 | 64.36 | 65.38 | 33,101 | +1.46(+2.28%) |
Aug 15, 2014 | 64.71 | 64.71 | 62.62 | 63.92 | 57,793 | -0.79(-1.22%) |
Aug 14, 2014 | 64.71 | 64.97 | 64.31 | 64.71 | 22,683 | -0.04(-0.06%) |
Aug 13, 2014 | 64.38 | 65.22 | 64.38 | 64.75 | 40,116 | +0.71(+1.12%) |
Aug 12, 2014 | 63.74 | 65.06 | 63.74 | 64.03 | 31,056 | -0.04(-0.06%) |
Aug 11, 2014 | 63.51 | 64.76 | 63.35 | 64.07 | 28,677 | +0.56(+0.88%) |
Aug 08, 2014 | 63.40 | 63.92 | 62.72 | 63.51 | 33,810 | +0.06(+0.10%) |
Aug 07, 2014 | 62.65 | 63.95 | 61.66 | 63.45 | 80,345 | +0.94(+1.51%) |
Aug 06, 2014 | 61.87 | 62.87 | 61.65 | 62.50 | 29,012 | +0.37(+0.59%) |
Aug 05, 2014 | 61.17 | 62.45 | 61.17 | 62.14 | 36,784 | +0.52(+0.85%) |
Aug 04, 2014 | 60.82 | 61.92 | 59.89 | 61.62 | 54,430 | +0.90(+1.48%) |
Aug 01, 2014 | 60.18 | 61.16 | 59.87 | 60.72 | 73,489 | +0.43(+0.71%) |
Jul 31, 2014 | 61.10 | 61.23 | 59.43 | 60.29 | 84,949 | -1.26(-2.05%) |
Jul 30, 2014 | 61.98 | 61.98 | 60.94 | 61.55 | 36,391 | +0.00(+0.00%) |
Jul 29, 2014 | 62.60 | 62.60 | 61.46 | 61.55 | 47,091 | -0.96(-1.54%) |
Jul 28, 2014 | 63.13 | 63.13 | 62.34 | 62.51 | 39,461 | -0.62(-0.98%) |
Jul 25, 2014 | 63.88 | 63.97 | 62.96 | 63.13 | 31,660 | -1.18(-1.83%) |
Jul 24, 2014 | 64.62 | 65.08 | 63.77 | 64.31 | 34,872 | -0.32(-0.50%) |
Jul 23, 2014 | 65.32 | 65.32 | 64.41 | 64.63 | 32,491 | -0.74(-1.13%) |
Jul 22, 2014 | 65.08 | 65.85 | 64.96 | 65.37 | 24,259 | +0.42(+0.65%) |
Jul 21, 2014 | 65.50 | 65.55 | 64.62 | 64.95 | 26,218 | -1.01(-1.52%) |
Jul 18, 2014 | 64.53 | 66.26 | 64.45 | 65.96 | 58,604 | +1.22(+1.88%) |
Jul 17, 2014 | 65.17 | 65.69 | 64.39 | 64.74 | 49,858 | -0.59(-0.90%) |
Jul 16, 2014 | 65.61 | 66.22 | 64.96 | 65.33 | 48,399 | -0.33(-0.50%) |
Jul 15, 2014 | 66.84 | 67.14 | 65.61 | 65.66 | 42,386 | -1.12(-1.67%) |
Jul 14, 2014 | 66.79 | 67.07 | 66.49 | 66.77 | 37,855 | +0.66(+1.00%) |
Jul 11, 2014 | 66.24 | 66.66 | 65.92 | 66.11 | 42,818 | -0.54(-0.81%) |
Jul 10, 2014 | 66.44 | 67.28 | 66.26 | 66.65 | 50,363 | -0.97(-1.43%) |
Jul 09, 2014 | 66.78 | 67.95 | 66.78 | 67.62 | 63,607 | +0.65(+0.97%) |
Jul 08, 2014 | 67.32 | 67.43 | 66.63 | 66.97 | 127,705 | -0.48(-0.70%) |
Jul 07, 2014 | 68.18 | 68.18 | 66.73 | 67.45 | 70,043 | -0.69(-1.02%) |
Jul 03, 2014 | 68.56 | 68.14 | 68.14 | 68.14 | 57,974 | -0.21(-0.31%) |
Jul 02, 2014 | 68.71 | 69.05 | 68.24 | 68.35 | 103,980 | -0.38(-0.56%) |