Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 67.50 | 67.85 | 66.93 | 67.64 | 938,748 | +0.05(+0.07%) |
Sep 29, 2014 | 67.20 | 67.68 | 66.71 | 67.59 | 681,258 | -0.19(-0.28%) |
Sep 26, 2014 | 66.74 | 67.97 | 66.59 | 67.78 | 1,149,579 | +1.24(+1.86%) |
Sep 25, 2014 | 66.21 | 66.81 | 65.52 | 66.54 | 1,292,103 | +0.09(+0.14%) |
Sep 24, 2014 | 66.80 | 66.80 | 66.10 | 66.45 | 774,092 | -0.16(-0.25%) |
Sep 23, 2014 | 67.02 | 67.30 | 66.57 | 66.61 | 617,574 | -0.64(-0.95%) |
Sep 22, 2014 | 67.77 | 67.94 | 67.22 | 67.25 | 472,709 | -0.72(-1.06%) |
Sep 19, 2014 | 67.78 | 68.43 | 67.74 | 67.97 | 1,052,171 | +0.43(+0.64%) |
Sep 18, 2014 | 67.75 | 67.97 | 67.40 | 67.55 | 1,202,358 | -0.15(-0.22%) |
Sep 17, 2014 | 68.35 | 68.78 | 67.67 | 67.69 | 1,163,829 | -0.47(-0.70%) |
Sep 16, 2014 | 68.17 | 68.50 | 67.97 | 68.17 | 1,306,626 | -0.08(-0.12%) |
Sep 15, 2014 | 67.59 | 68.54 | 67.59 | 68.25 | 1,218,884 | -0.58(-0.85%) |
Sep 12, 2014 | 68.85 | 69.25 | 68.53 | 68.83 | 955,979 | +0.09(+0.13%) |
Sep 11, 2014 | 68.18 | 68.81 | 67.95 | 68.74 | 846,419 | +0.22(+0.32%) |
Sep 10, 2014 | 69.35 | 69.60 | 68.17 | 68.52 | 2,460,700 | -0.94(-1.35%) |
Sep 09, 2014 | 69.98 | 70.21 | 69.35 | 69.46 | 524,775 | -0.63(-0.90%) |
Sep 08, 2014 | 70.38 | 70.47 | 69.96 | 70.09 | 956,633 | -0.17(-0.25%) |
Sep 05, 2014 | 70.07 | 70.33 | 69.92 | 70.27 | 927,091 | -0.01(-0.01%) |
Sep 04, 2014 | 69.67 | 70.31 | 69.67 | 70.28 | 1,011,261 | +0.84(+1.21%) |
Sep 03, 2014 | 69.84 | 69.85 | 69.19 | 69.44 | 931,122 | +0.00(+0.00%) |
Sep 02, 2014 | 67.54 | 69.76 | 67.54 | 69.44 | 1,096,917 | +0.43(+0.62%) |
Aug 29, 2014 | 69.36 | 69.01 | 69.01 | 69.01 | 643,972 | -0.11(-0.16%) |
Aug 28, 2014 | 68.52 | 69.17 | 68.45 | 69.12 | 663,762 | +0.58(+0.84%) |
Aug 27, 2014 | 69.13 | 69.42 | 67.72 | 68.54 | 1,180,671 | -0.52(-0.75%) |
Aug 26, 2014 | 69.99 | 70.05 | 68.94 | 69.06 | 627,653 | -0.76(-1.09%) |
Aug 25, 2014 | 69.72 | 69.87 | 69.50 | 69.82 | 368,438 | +0.56(+0.80%) |
Aug 22, 2014 | 69.64 | 69.72 | 68.75 | 69.26 | 481,874 | -0.27(-0.39%) |
Aug 21, 2014 | 69.87 | 69.90 | 69.37 | 69.54 | 432,221 | -0.03(-0.04%) |
Aug 20, 2014 | 70.05 | 70.23 | 69.38 | 69.56 | 575,852 | -0.69(-0.99%) |
Aug 19, 2014 | 70.71 | 70.71 | 69.97 | 70.26 | 558,169 | -0.11(-0.16%) |
Aug 18, 2014 | 69.43 | 70.45 | 68.97 | 70.37 | 845,824 | +1.34(+1.95%) |
Aug 15, 2014 | 69.26 | 69.45 | 68.42 | 69.03 | 545,082 | -0.02(-0.03%) |
Aug 14, 2014 | 69.57 | 69.74 | 68.83 | 69.05 | 880,869 | -0.63(-0.91%) |
Aug 13, 2014 | 69.87 | 70.19 | 69.61 | 69.68 | 414,201 | -0.01(-0.01%) |
Aug 12, 2014 | 69.56 | 69.98 | 69.42 | 69.69 | 408,950 | -0.01(-0.01%) |
Aug 11, 2014 | 69.87 | 70.29 | 69.60 | 69.70 | 446,331 | +0.19(+0.28%) |
Aug 08, 2014 | 68.56 | 69.44 | 68.50 | 69.51 | 712,440 | +1.00(+1.45%) |
Aug 07, 2014 | 68.94 | 69.36 | 68.47 | 68.51 | 539,740 | -0.41(-0.60%) |
Aug 06, 2014 | 69.21 | 69.25 | 68.74 | 68.92 | 1,007,150 | -0.53(-0.76%) |
Aug 05, 2014 | 69.43 | 69.91 | 69.07 | 69.45 | 513,784 | -0.10(-0.14%) |
Aug 04, 2014 | 69.79 | 69.79 | 68.92 | 69.55 | 868,470 | -0.08(-0.12%) |
Aug 01, 2014 | 70.13 | 70.52 | 69.58 | 69.64 | 1,618,616 | -0.93(-1.32%) |
Jul 31, 2014 | 71.07 | 71.66 | 70.52 | 70.57 | 1,079,573 | -1.13(-1.58%) |
Jul 30, 2014 | 71.36 | 71.98 | 71.32 | 71.70 | 679,993 | +0.40(+0.56%) |
Jul 29, 2014 | 71.98 | 72.06 | 71.25 | 71.30 | 1,241,289 | -0.75(-1.04%) |
Jul 28, 2014 | 72.22 | 72.30 | 71.72 | 72.05 | 722,191 | -0.14(-0.19%) |
Jul 25, 2014 | 72.25 | 72.47 | 72.12 | 72.18 | 1,081,400 | -0.45(-0.61%) |
Jul 24, 2014 | 71.86 | 72.64 | 71.63 | 72.63 | 845,699 | +0.70(+0.98%) |
Jul 23, 2014 | 72.42 | 72.42 | 71.42 | 71.93 | 1,018,985 | -0.03(-0.04%) |
Jul 22, 2014 | 71.29 | 72.54 | 71.16 | 71.96 | 956,059 | +0.82(+1.15%) |
Jul 21, 2014 | 70.83 | 71.32 | 70.72 | 71.14 | 843,268 | -0.05(-0.08%) |
Jul 18, 2014 | 70.62 | 71.70 | 70.47 | 71.19 | 1,669,133 | +0.51(+0.72%) |
Jul 17, 2014 | 71.03 | 71.29 | 70.58 | 70.68 | 1,686,582 | -0.76(-1.06%) |
Jul 16, 2014 | 71.55 | 72.69 | 70.67 | 71.44 | 2,989,575 | +1.34(+1.91%) |
Jul 15, 2014 | 66.90 | 70.15 | 66.45 | 70.10 | 2,312,050 | +2.41(+3.57%) |
Jul 14, 2014 | 67.49 | 67.95 | 67.38 | 67.68 | 1,273,521 | +0.36(+0.54%) |
Jul 11, 2014 | 66.77 | 67.45 | 66.55 | 67.32 | 817,675 | +0.38(+0.57%) |
Jul 10, 2014 | 66.78 | 67.27 | 66.52 | 66.94 | 617,978 | -0.61(-0.90%) |
Jul 09, 2014 | 67.40 | 67.79 | 66.74 | 67.55 | 850,465 | +0.24(+0.35%) |
Jul 08, 2014 | 67.43 | 67.86 | 67.10 | 67.31 | 1,115,924 | -0.33(-0.48%) |
Jul 07, 2014 | 67.71 | 67.93 | 66.96 | 67.64 | 1,127,576 | +0.03(+0.04%) |
Jul 03, 2014 | 67.36 | 67.61 | 67.61 | 67.61 | 306,127 | +0.41(+0.61%) |
Jul 02, 2014 | 66.59 | 67.22 | 66.59 | 67.20 | 731,235 | +0.36(+0.53%) |