Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 66.43 | 66.86 | 65.54 | 65.67 | 294,165 | -0.77(-1.16%) |
Sep 29, 2014 | 64.64 | 66.69 | 64.58 | 66.44 | 466,156 | +0.97(+1.48%) |
Sep 26, 2014 | 65.95 | 66.38 | 65.47 | 65.48 | 351,551 | -0.42(-0.63%) |
Sep 25, 2014 | 65.90 | 66.44 | 64.98 | 65.89 | 311,782 | -0.14(-0.21%) |
Sep 24, 2014 | 65.98 | 66.59 | 65.59 | 66.03 | 314,917 | +0.10(+0.15%) |
Sep 23, 2014 | 66.69 | 66.96 | 65.64 | 65.93 | 421,661 | -1.34(-1.99%) |
Sep 22, 2014 | 68.71 | 69.11 | 66.74 | 67.26 | 344,593 | -1.76(-2.55%) |
Sep 19, 2014 | 70.38 | 70.84 | 69.02 | 69.03 | 391,838 | -1.05(-1.50%) |
Sep 18, 2014 | 70.96 | 71.45 | 70.01 | 70.07 | 230,176 | -0.81(-1.15%) |
Sep 17, 2014 | 68.74 | 72.43 | 68.63 | 70.89 | 647,707 | +2.21(+3.22%) |
Sep 16, 2014 | 67.53 | 68.86 | 67.20 | 68.67 | 745,985 | +0.86(+1.27%) |
Sep 15, 2014 | 68.10 | 68.36 | 67.44 | 67.81 | 174,815 | -0.43(-0.64%) |
Sep 12, 2014 | 68.35 | 68.97 | 67.53 | 68.25 | 286,287 | -0.04(-0.05%) |
Sep 11, 2014 | 67.72 | 68.92 | 67.72 | 68.28 | 144,620 | +0.03(+0.04%) |
Sep 10, 2014 | 69.14 | 69.14 | 67.96 | 68.26 | 203,907 | -0.89(-1.29%) |
Sep 09, 2014 | 69.09 | 70.24 | 68.30 | 69.15 | 302,161 | +0.05(+0.08%) |
Sep 08, 2014 | 69.59 | 69.86 | 68.43 | 69.10 | 416,453 | -0.75(-1.07%) |
Sep 05, 2014 | 70.93 | 71.14 | 69.50 | 69.85 | 363,839 | -1.47(-2.06%) |
Sep 04, 2014 | 70.67 | 72.19 | 70.40 | 71.32 | 377,690 | +0.92(+1.31%) |
Sep 03, 2014 | 70.93 | 70.99 | 70.13 | 70.40 | 286,648 | -0.31(-0.43%) |
Sep 02, 2014 | 72.50 | 72.51 | 70.66 | 70.71 | 283,517 | -1.70(-2.35%) |
Aug 29, 2014 | 71.96 | 72.40 | 72.40 | 72.40 | 227,183 | +0.58(+0.80%) |
Aug 28, 2014 | 71.55 | 72.45 | 70.81 | 71.83 | 268,743 | -0.14(-0.20%) |
Aug 27, 2014 | 72.49 | 72.89 | 71.82 | 71.97 | 255,976 | -0.33(-0.46%) |
Aug 26, 2014 | 71.78 | 72.75 | 71.77 | 72.30 | 269,806 | +0.78(+1.08%) |
Aug 25, 2014 | 70.72 | 72.01 | 70.57 | 71.53 | 304,613 | +1.26(+1.80%) |
Aug 22, 2014 | 70.66 | 70.93 | 70.01 | 70.27 | 385,520 | -0.41(-0.57%) |
Aug 21, 2014 | 70.69 | 71.00 | 69.66 | 70.67 | 276,851 | +0.05(+0.08%) |
Aug 20, 2014 | 70.42 | 71.17 | 70.08 | 70.62 | 338,198 | +0.03(+0.04%) |
Aug 19, 2014 | 71.23 | 72.13 | 70.58 | 70.59 | 363,550 | -0.57(-0.80%) |
Aug 18, 2014 | 69.99 | 71.31 | 69.99 | 71.16 | 248,522 | +1.60(+2.29%) |
Aug 15, 2014 | 70.78 | 70.90 | 68.71 | 69.56 | 318,860 | -0.71(-1.01%) |
Aug 14, 2014 | 69.70 | 70.61 | 69.60 | 70.28 | 272,273 | +0.87(+1.25%) |
Aug 13, 2014 | 69.21 | 69.96 | 68.45 | 69.41 | 432,355 | +0.54(+0.79%) |
Aug 12, 2014 | 68.54 | 69.36 | 68.22 | 68.87 | 445,273 | +0.33(+0.49%) |
Aug 11, 2014 | 68.07 | 69.20 | 67.83 | 68.54 | 322,983 | +0.86(+1.27%) |
Aug 08, 2014 | 66.47 | 67.63 | 66.44 | 67.68 | 301,654 | +1.42(+2.14%) |
Aug 07, 2014 | 66.87 | 67.41 | 66.10 | 66.26 | 306,265 | -0.43(-0.65%) |
Aug 06, 2014 | 66.00 | 66.92 | 65.47 | 66.70 | 443,681 | +0.35(+0.53%) |
Aug 05, 2014 | 66.65 | 67.48 | 66.01 | 66.35 | 414,710 | -0.68(-1.01%) |
Aug 04, 2014 | 67.32 | 67.49 | 66.56 | 67.02 | 375,457 | +0.11(+0.16%) |
Aug 01, 2014 | 66.62 | 67.57 | 66.45 | 66.91 | 548,331 | +0.29(+0.43%) |
Jul 31, 2014 | 66.81 | 67.39 | 66.42 | 66.63 | 720,945 | -0.54(-0.81%) |
Jul 30, 2014 | 67.91 | 68.09 | 66.70 | 67.17 | 470,666 | -0.48(-0.71%) |
Jul 29, 2014 | 68.03 | 68.97 | 67.54 | 67.64 | 379,621 | -0.40(-0.58%) |
Jul 28, 2014 | 68.78 | 69.19 | 67.90 | 68.04 | 716,668 | -0.73(-1.06%) |
Jul 25, 2014 | 70.57 | 70.85 | 68.29 | 68.77 | 692,270 | -2.01(-2.84%) |
Jul 24, 2014 | 70.05 | 72.42 | 69.07 | 70.78 | 861,844 | -2.01(-2.76%) |
Jul 23, 2014 | 73.02 | 73.13 | 72.45 | 72.79 | 306,730 | -0.07(-0.10%) |
Jul 22, 2014 | 74.25 | 74.25 | 72.66 | 72.86 | 308,244 | -0.97(-1.32%) |
Jul 21, 2014 | 73.53 | 74.00 | 72.46 | 73.84 | 265,150 | +0.07(+0.10%) |
Jul 18, 2014 | 72.66 | 73.84 | 72.49 | 73.76 | 393,600 | +1.06(+1.46%) |
Jul 17, 2014 | 73.42 | 73.75 | 72.47 | 72.70 | 394,535 | -1.64(-2.21%) |
Jul 16, 2014 | 74.81 | 74.81 | 73.88 | 74.34 | 463,678 | +0.23(+0.32%) |
Jul 15, 2014 | 75.47 | 75.76 | 73.72 | 74.11 | 807,191 | -0.96(-1.27%) |
Jul 14, 2014 | 75.55 | 75.92 | 74.65 | 75.06 | 193,357 | -0.11(-0.14%) |
Jul 11, 2014 | 75.20 | 75.59 | 74.45 | 75.17 | 270,220 | -0.21(-0.28%) |
Jul 10, 2014 | 74.94 | 75.90 | 74.40 | 75.38 | 280,030 | -0.56(-0.74%) |
Jul 09, 2014 | 76.20 | 76.95 | 75.69 | 75.94 | 562,715 | -0.04(-0.05%) |
Jul 08, 2014 | 77.19 | 77.20 | 75.94 | 75.97 | 684,228 | -1.27(-1.65%) |
Jul 07, 2014 | 78.41 | 78.66 | 76.86 | 77.24 | 673,972 | -1.48(-1.88%) |
Jul 03, 2014 | 77.72 | 78.72 | 78.72 | 78.72 | 255,294 | +1.14(+1.46%) |
Jul 02, 2014 | 76.66 | 77.74 | 76.15 | 77.59 | 456,175 | +1.12(+1.46%) |