Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 60.85 | 60.93 | 59.73 | 59.73 | 20,622 | -1.23(-2.02%) |
Sep 29, 2014 | 60.08 | 61.20 | 60.08 | 60.97 | 15,448 | +0.13(+0.21%) |
Sep 26, 2014 | 60.32 | 61.19 | 60.29 | 60.84 | 6,545 | +0.63(+1.05%) |
Sep 25, 2014 | 60.39 | 60.55 | 59.52 | 60.21 | 17,482 | -0.35(-0.57%) |
Sep 24, 2014 | 59.52 | 60.55 | 59.29 | 60.55 | 13,612 | +0.98(+1.64%) |
Sep 23, 2014 | 60.88 | 61.00 | 59.57 | 59.57 | 20,078 | -1.18(-1.95%) |
Sep 22, 2014 | 60.70 | 61.18 | 60.70 | 60.76 | 17,918 | -0.13(-0.21%) |
Sep 19, 2014 | 63.35 | 63.80 | 60.69 | 60.88 | 28,864 | -2.18(-3.45%) |
Sep 18, 2014 | 61.97 | 63.30 | 61.97 | 63.06 | 7,166 | +1.07(+1.73%) |
Sep 17, 2014 | 62.01 | 62.72 | 61.62 | 61.99 | 10,600 | +0.18(+0.29%) |
Sep 16, 2014 | 61.61 | 61.88 | 61.61 | 61.81 | 4,399 | +0.20(+0.33%) |
Sep 15, 2014 | 61.65 | 61.98 | 61.05 | 61.61 | 14,010 | -0.38(-0.61%) |
Sep 12, 2014 | 61.80 | 62.34 | 61.29 | 61.99 | 22,563 | +0.37(+0.60%) |
Sep 11, 2014 | 63.30 | 63.90 | 61.04 | 61.62 | 32,468 | -1.65(-2.61%) |
Sep 10, 2014 | 63.49 | 63.85 | 62.62 | 63.27 | 9,632 | -0.40(-0.64%) |
Sep 09, 2014 | 63.45 | 64.49 | 62.01 | 63.68 | 28,020 | -0.03(-0.04%) |
Sep 08, 2014 | 63.10 | 64.10 | 62.67 | 63.70 | 11,789 | +0.73(+1.15%) |
Sep 05, 2014 | 63.37 | 63.63 | 62.68 | 62.98 | 10,718 | -0.72(-1.13%) |
Sep 04, 2014 | 65.63 | 66.49 | 63.00 | 63.69 | 32,577 | -1.74(-2.66%) |
Sep 03, 2014 | 67.60 | 68.77 | 65.38 | 65.43 | 21,049 | -2.07(-3.06%) |
Sep 02, 2014 | 66.43 | 67.50 | 66.43 | 67.50 | 14,807 | +1.43(+2.16%) |
Aug 29, 2014 | 66.21 | 66.07 | 66.07 | 66.07 | 9,244 | +0.13(+0.19%) |
Aug 28, 2014 | 65.93 | 66.48 | 65.81 | 65.95 | 9,467 | -0.23(-0.34%) |
Aug 27, 2014 | 67.66 | 69.08 | 65.83 | 66.17 | 32,172 | -1.65(-2.43%) |
Aug 26, 2014 | 67.12 | 68.09 | 66.68 | 67.82 | 12,108 | +0.78(+1.17%) |
Aug 25, 2014 | 66.82 | 68.13 | 66.82 | 67.03 | 12,105 | +0.48(+0.72%) |
Aug 22, 2014 | 66.15 | 66.97 | 66.15 | 66.55 | 14,263 | +0.21(+0.32%) |
Aug 21, 2014 | 65.70 | 66.61 | 65.70 | 66.34 | 9,469 | +0.51(+0.78%) |
Aug 20, 2014 | 66.22 | 66.23 | 65.39 | 65.83 | 6,042 | -0.59(-0.89%) |
Aug 19, 2014 | 65.61 | 66.44 | 65.53 | 66.42 | 9,639 | +1.16(+1.78%) |
Aug 18, 2014 | 67.06 | 67.73 | 65.01 | 65.25 | 15,011 | -0.95(-1.44%) |
Aug 15, 2014 | 66.48 | 66.50 | 65.81 | 66.21 | 11,853 | +0.32(+0.49%) |
Aug 14, 2014 | 66.02 | 66.08 | 65.73 | 65.89 | 9,220 | -0.19(-0.28%) |
Aug 13, 2014 | 65.49 | 67.11 | 65.49 | 66.07 | 7,783 | +0.64(+0.98%) |
Aug 12, 2014 | 64.20 | 65.82 | 63.70 | 65.43 | 6,407 | -0.65(-0.98%) |
Aug 11, 2014 | 65.06 | 66.49 | 64.96 | 66.08 | 11,798 | +1.13(+1.74%) |
Aug 08, 2014 | 64.61 | 65.31 | 64.23 | 64.95 | 13,045 | +0.22(+0.34%) |
Aug 07, 2014 | 65.57 | 65.57 | 64.38 | 64.73 | 11,696 | -0.65(-0.99%) |
Aug 06, 2014 | 64.79 | 65.99 | 63.58 | 65.38 | 12,237 | +0.35(+0.53%) |
Aug 05, 2014 | 64.66 | 65.10 | 63.84 | 65.04 | 12,201 | +0.19(+0.30%) |
Aug 04, 2014 | 62.88 | 65.35 | 62.88 | 64.84 | 14,728 | +1.01(+1.59%) |
Aug 01, 2014 | 64.61 | 64.75 | 63.33 | 63.83 | 17,798 | -0.83(-1.28%) |
Jul 31, 2014 | 65.52 | 65.72 | 64.50 | 64.66 | 20,272 | -1.99(-2.99%) |
Jul 30, 2014 | 66.73 | 66.90 | 65.42 | 66.65 | 12,211 | +0.30(+0.45%) |
Jul 29, 2014 | 67.74 | 67.74 | 65.73 | 66.35 | 18,957 | -1.41(-2.08%) |
Jul 28, 2014 | 68.68 | 68.68 | 65.91 | 67.76 | 27,094 | +0.38(+0.56%) |
Jul 25, 2014 | 70.43 | 70.43 | 67.09 | 67.38 | 26,850 | -3.72(-5.23%) |
Jul 24, 2014 | 73.20 | 73.43 | 70.38 | 71.10 | 9,296 | -1.76(-2.42%) |
Jul 23, 2014 | 73.52 | 74.17 | 72.38 | 72.86 | 11,187 | +0.38(+0.52%) |
Jul 22, 2014 | 71.49 | 73.56 | 71.49 | 72.49 | 12,103 | +0.67(+0.93%) |
Jul 21, 2014 | 71.58 | 72.07 | 70.83 | 71.82 | 14,772 | -0.10(-0.14%) |
Jul 18, 2014 | 70.62 | 72.86 | 70.62 | 71.92 | 18,032 | +1.00(+1.42%) |
Jul 17, 2014 | 70.91 | 72.86 | 70.23 | 70.92 | 18,684 | -0.03(-0.05%) |
Jul 16, 2014 | 70.90 | 71.93 | 70.29 | 70.95 | 14,304 | +0.58(+0.83%) |
Jul 15, 2014 | 70.56 | 70.88 | 69.86 | 70.37 | 14,881 | +0.11(+0.16%) |
Jul 14, 2014 | 70.81 | 71.05 | 70.25 | 70.26 | 17,960 | +0.51(+0.74%) |
Jul 11, 2014 | 69.91 | 69.95 | 69.60 | 69.74 | 6,285 | +0.05(+0.07%) |
Jul 10, 2014 | 70.82 | 70.82 | 69.68 | 69.69 | 7,594 | -2.40(-3.34%) |
Jul 09, 2014 | 71.30 | 72.62 | 70.35 | 72.10 | 9,118 | +0.86(+1.21%) |
Jul 08, 2014 | 71.09 | 72.27 | 70.55 | 71.24 | 15,675 | +0.26(+0.37%) |
Jul 07, 2014 | 71.65 | 71.65 | 70.92 | 70.98 | 8,016 | -0.73(-1.01%) |
Jul 03, 2014 | 71.49 | 71.70 | 71.70 | 71.70 | 7,466 | +0.67(+0.94%) |
Jul 02, 2014 | 69.63 | 72.18 | 69.63 | 71.03 | 9,450 | -1.00(-1.38%) |