Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 64.79 | 65.14 | 62.82 | 63.17 | 305,645 | -1.60(-2.47%) |
Sep 29, 2014 | 64.64 | 65.10 | 64.26 | 64.76 | 144,625 | -0.75(-1.15%) |
Sep 26, 2014 | 65.19 | 65.90 | 64.86 | 65.52 | 201,271 | +0.83(+1.28%) |
Sep 25, 2014 | 65.18 | 66.11 | 63.80 | 64.69 | 185,221 | -1.09(-1.66%) |
Sep 24, 2014 | 65.11 | 66.12 | 64.26 | 65.78 | 179,116 | +1.04(+1.61%) |
Sep 23, 2014 | 65.72 | 65.99 | 64.63 | 64.74 | 192,289 | -1.44(-2.17%) |
Sep 22, 2014 | 66.71 | 66.71 | 65.15 | 66.17 | 320,787 | -0.80(-1.20%) |
Sep 19, 2014 | 66.82 | 67.27 | 65.72 | 66.98 | 290,610 | +0.23(+0.35%) |
Sep 18, 2014 | 66.62 | 67.07 | 65.93 | 66.75 | 157,085 | +0.47(+0.71%) |
Sep 17, 2014 | 65.82 | 67.44 | 65.82 | 66.28 | 226,801 | +0.21(+0.31%) |
Sep 16, 2014 | 63.27 | 66.40 | 63.11 | 66.07 | 223,337 | +2.36(+3.70%) |
Sep 15, 2014 | 65.20 | 65.37 | 62.26 | 63.71 | 339,193 | -1.54(-2.36%) |
Sep 12, 2014 | 66.84 | 66.95 | 65.19 | 65.25 | 201,518 | -1.66(-2.48%) |
Sep 11, 2014 | 65.82 | 67.03 | 65.05 | 66.91 | 180,442 | +0.77(+1.16%) |
Sep 10, 2014 | 66.53 | 66.85 | 64.78 | 66.14 | 189,765 | -0.05(-0.08%) |
Sep 09, 2014 | 68.55 | 68.85 | 66.02 | 66.19 | 232,965 | -2.26(-3.30%) |
Sep 08, 2014 | 67.70 | 68.85 | 67.53 | 68.46 | 169,145 | +0.93(+1.37%) |
Sep 05, 2014 | 68.17 | 68.17 | 66.85 | 67.53 | 200,994 | -0.83(-1.22%) |
Sep 04, 2014 | 68.05 | 69.26 | 68.05 | 68.36 | 159,520 | +0.58(+0.85%) |
Sep 03, 2014 | 68.46 | 68.81 | 67.53 | 67.78 | 197,536 | -0.41(-0.60%) |
Sep 02, 2014 | 68.18 | 68.82 | 67.19 | 68.19 | 199,246 | +0.43(+0.64%) |
Aug 29, 2014 | 67.76 | 67.76 | 67.76 | 0 | +0.75(+1.12%) | |
Aug 28, 2014 | 68.24 | 68.44 | 67.19 | 67.01 | 285,177 | -1.42(-2.07%) |
Aug 27, 2014 | 69.87 | 69.87 | 68.23 | 68.43 | 238,745 | -1.47(-2.10%) |
Aug 26, 2014 | 69.09 | 70.41 | 69.09 | 69.90 | 167,282 | +0.87(+1.26%) |
Aug 25, 2014 | 67.78 | 69.14 | 67.78 | 69.03 | 170,264 | +1.36(+2.01%) |
Aug 22, 2014 | 67.59 | 67.80 | 66.31 | 67.67 | 232,905 | -0.10(-0.15%) |
Aug 21, 2014 | 67.38 | 68.07 | 65.72 | 67.78 | 266,935 | +0.46(+0.68%) |
Aug 20, 2014 | 68.97 | 69.11 | 67.32 | 67.32 | 256,922 | -1.34(-1.96%) |
Aug 19, 2014 | 67.40 | 69.32 | 66.95 | 68.66 | 279,044 | +1.76(+2.63%) |
Aug 18, 2014 | 65.85 | 67.03 | 65.42 | 66.90 | 241,052 | +1.83(+2.81%) |
Aug 15, 2014 | 65.78 | 65.78 | 63.91 | 65.07 | 211,904 | +0.02(+0.03%) |
Aug 14, 2014 | 63.89 | 65.10 | 63.65 | 65.06 | 246,579 | +1.45(+2.27%) |
Aug 13, 2014 | 62.56 | 64.43 | 62.12 | 63.61 | 371,098 | +1.56(+2.51%) |
Aug 12, 2014 | 62.85 | 63.31 | 61.42 | 62.05 | 236,620 | -0.70(-1.11%) |
Aug 11, 2014 | 61.28 | 63.58 | 61.24 | 62.75 | 328,660 | +2.06(+3.39%) |
Aug 08, 2014 | 59.62 | 60.83 | 59.35 | 60.69 | 184,210 | +1.38(+2.32%) |
Aug 07, 2014 | 59.29 | 60.35 | 58.87 | 59.32 | 173,021 | +0.51(+0.87%) |
Aug 06, 2014 | 58.15 | 59.57 | 57.64 | 58.81 | 360,915 | +0.16(+0.28%) |
Aug 05, 2014 | 58.23 | 59.94 | 57.96 | 58.65 | 273,707 | -0.02(-0.03%) |
Aug 04, 2014 | 58.13 | 58.88 | 57.15 | 58.66 | 180,507 | +0.83(+1.44%) |
Aug 01, 2014 | 58.11 | 58.81 | 56.90 | 57.83 | 419,870 | -0.34(-0.58%) |
Jul 31, 2014 | 61.21 | 62.69 | 56.40 | 58.17 | 656,612 | -1.96(-3.27%) |
Jul 30, 2014 | 58.99 | 60.31 | 58.01 | 60.13 | 371,187 | +2.06(+3.54%) |
Jul 29, 2014 | 57.56 | 58.25 | 56.96 | 58.08 | 424,093 | +0.72(+1.26%) |
Jul 28, 2014 | 57.67 | 58.02 | 56.50 | 57.35 | 233,981 | -0.36(-0.62%) |
Jul 25, 2014 | 57.69 | 58.56 | 57.64 | 57.71 | 172,895 | -0.57(-0.98%) |
Jul 24, 2014 | 59.56 | 60.84 | 58.24 | 58.28 | 289,895 | -0.99(-1.68%) |
Jul 23, 2014 | 57.61 | 61.00 | 56.95 | 59.27 | 420,633 | +1.73(+3.00%) |
Jul 22, 2014 | 56.80 | 58.25 | 56.80 | 57.55 | 131,561 | +1.09(+1.93%) |
Jul 21, 2014 | 56.41 | 56.95 | 54.74 | 56.46 | 219,191 | -0.24(-0.42%) |
Jul 18, 2014 | 55.52 | 57.22 | 55.52 | 56.70 | 163,803 | +1.02(+1.83%) |
Jul 17, 2014 | 56.13 | 56.96 | 55.53 | 55.68 | 212,699 | -1.04(-1.83%) |
Jul 16, 2014 | 56.65 | 57.02 | 55.74 | 56.72 | 206,600 | +0.33(+0.59%) |
Jul 15, 2014 | 55.92 | 56.49 | 55.10 | 56.38 | 284,141 | +0.45(+0.81%) |
Jul 14, 2014 | 57.31 | 57.80 | 55.90 | 55.93 | 216,875 | -0.78(-1.38%) |
Jul 11, 2014 | 56.61 | 57.35 | 56.28 | 56.72 | 137,836 | +0.10(+0.18%) |
Jul 10, 2014 | 57.18 | 57.98 | 55.08 | 56.61 | 276,795 | -1.41(-2.43%) |
Jul 09, 2014 | 57.94 | 58.70 | 57.13 | 58.02 | 330,944 | +0.48(+0.83%) |
Jul 08, 2014 | 58.25 | 58.53 | 56.78 | 57.55 | 276,350 | -0.97(-1.66%) |
Jul 07, 2014 | 60.91 | 61.21 | 58.45 | 58.52 | 323,557 | -2.37(-3.90%) |
Jul 03, 2014 | 60.89 | 60.89 | 60.89 | 0 | +1.24(+2.08%) | |
Jul 02, 2014 | 59.04 | 60.40 | 58.96 | 59.65 | 277,012 | +1.79(+3.09%) |