Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 69.00 | 70.57 | 68.68 | 70.07 | 465,344 | +0.89(+1.28%) |
Sep 29, 2014 | 68.65 | 69.32 | 68.51 | 69.18 | 196,973 | -0.02(-0.03%) |
Sep 26, 2014 | 69.37 | 69.53 | 69.17 | 69.20 | 295,900 | -0.23(-0.33%) |
Sep 25, 2014 | 69.78 | 70.49 | 69.36 | 69.43 | 405,587 | -0.06(-0.08%) |
Sep 24, 2014 | 70.77 | 71.88 | 68.03 | 69.49 | 520,877 | -0.92(-1.31%) |
Sep 23, 2014 | 71.14 | 71.14 | 70.16 | 70.41 | 529,811 | -0.55(-0.77%) |
Sep 22, 2014 | 71.12 | 71.64 | 70.84 | 70.95 | 231,081 | -0.38(-0.53%) |
Sep 19, 2014 | 72.29 | 72.68 | 71.29 | 71.33 | 317,749 | -0.83(-1.15%) |
Sep 18, 2014 | 71.79 | 72.66 | 71.40 | 72.17 | 293,798 | +0.75(+1.05%) |
Sep 17, 2014 | 71.19 | 71.80 | 70.95 | 71.42 | 230,965 | +0.23(+0.33%) |
Sep 16, 2014 | 70.63 | 71.31 | 69.95 | 71.18 | 284,782 | +0.59(+0.84%) |
Sep 15, 2014 | 70.58 | 70.95 | 70.08 | 70.59 | 308,370 | -0.10(-0.14%) |
Sep 12, 2014 | 69.65 | 72.24 | 69.56 | 70.69 | 890,623 | +1.44(+2.08%) |
Sep 11, 2014 | 61.60 | 69.45 | 61.34 | 69.25 | 1,380,068 | +7.25(+11.70%) |
Sep 10, 2014 | 62.22 | 62.51 | 61.64 | 62.00 | 148,097 | -0.10(-0.16%) |
Sep 09, 2014 | 62.49 | 62.60 | 62.01 | 62.10 | 151,673 | -0.51(-0.81%) |
Sep 08, 2014 | 63.84 | 64.16 | 62.47 | 62.60 | 294,848 | -1.45(-2.26%) |
Sep 05, 2014 | 63.96 | 64.16 | 63.44 | 64.05 | 69,842 | -0.20(-0.31%) |
Sep 04, 2014 | 64.41 | 64.75 | 63.87 | 64.25 | 98,645 | +0.09(+0.14%) |
Sep 03, 2014 | 63.96 | 64.36 | 63.79 | 64.16 | 161,164 | +0.61(+0.95%) |
Sep 02, 2014 | 64.28 | 64.28 | 63.30 | 63.56 | 208,627 | -0.64(-0.99%) |
Aug 29, 2014 | 63.59 | 64.20 | 64.20 | 64.20 | 132,492 | +0.57(+0.90%) |
Aug 28, 2014 | 62.98 | 64.58 | 62.80 | 63.62 | 164,099 | +0.25(+0.39%) |
Aug 27, 2014 | 62.94 | 63.89 | 62.41 | 63.37 | 212,691 | +0.25(+0.40%) |
Aug 26, 2014 | 62.13 | 63.19 | 61.95 | 63.12 | 118,208 | +1.05(+1.69%) |
Aug 25, 2014 | 61.78 | 62.12 | 61.20 | 62.07 | 111,152 | +0.50(+0.81%) |
Aug 22, 2014 | 61.21 | 61.98 | 61.21 | 61.57 | 67,140 | -0.03(-0.05%) |
Aug 21, 2014 | 61.84 | 62.07 | 61.41 | 61.60 | 89,547 | -0.39(-0.63%) |
Aug 20, 2014 | 62.39 | 62.77 | 61.85 | 61.99 | 94,264 | -0.78(-1.24%) |
Aug 19, 2014 | 62.80 | 62.98 | 62.42 | 62.77 | 62,071 | +0.22(+0.35%) |
Aug 18, 2014 | 62.56 | 62.82 | 61.97 | 62.55 | 161,133 | +0.51(+0.82%) |
Aug 15, 2014 | 62.12 | 62.20 | 61.18 | 62.04 | 168,622 | +0.54(+0.88%) |
Aug 14, 2014 | 61.38 | 61.51 | 60.84 | 61.50 | 81,117 | +0.33(+0.54%) |
Aug 13, 2014 | 61.85 | 61.85 | 61.06 | 61.17 | 140,480 | -0.43(-0.69%) |
Aug 12, 2014 | 61.19 | 61.86 | 61.19 | 61.59 | 79,437 | +0.34(+0.55%) |
Aug 11, 2014 | 61.37 | 61.98 | 61.14 | 61.26 | 91,735 | +0.29(+0.48%) |
Aug 08, 2014 | 59.95 | 60.84 | 59.87 | 60.97 | 78,896 | +1.02(+1.70%) |
Aug 07, 2014 | 60.43 | 60.58 | 59.73 | 59.95 | 85,800 | -0.44(-0.72%) |
Aug 06, 2014 | 59.74 | 60.51 | 59.71 | 60.38 | 119,019 | +0.26(+0.43%) |
Aug 05, 2014 | 60.37 | 60.50 | 59.72 | 60.13 | 122,325 | -0.38(-0.63%) |
Aug 04, 2014 | 60.81 | 60.81 | 60.12 | 60.50 | 144,898 | -0.06(-0.11%) |
Aug 01, 2014 | 60.87 | 61.22 | 60.45 | 60.57 | 135,346 | -0.40(-0.66%) |
Jul 31, 2014 | 61.40 | 61.72 | 60.83 | 60.97 | 214,998 | -1.05(-1.69%) |
Jul 30, 2014 | 61.76 | 62.04 | 61.47 | 62.02 | 120,200 | +0.57(+0.93%) |
Jul 29, 2014 | 61.76 | 62.13 | 61.30 | 61.45 | 92,439 | -0.24(-0.39%) |
Jul 28, 2014 | 61.44 | 61.73 | 60.97 | 61.69 | 145,121 | +0.30(+0.49%) |
Jul 25, 2014 | 61.81 | 62.00 | 61.12 | 61.39 | 132,796 | -0.88(-1.41%) |
Jul 24, 2014 | 63.19 | 63.34 | 62.14 | 62.27 | 296,806 | -0.69(-1.09%) |
Jul 23, 2014 | 63.48 | 63.53 | 62.92 | 62.96 | 104,539 | -0.44(-0.69%) |
Jul 22, 2014 | 62.81 | 63.75 | 62.64 | 63.40 | 138,043 | +0.74(+1.19%) |
Jul 21, 2014 | 62.35 | 62.88 | 61.83 | 62.65 | 110,477 | -0.01(-0.01%) |
Jul 18, 2014 | 61.91 | 62.94 | 61.81 | 62.66 | 215,049 | +0.65(+1.04%) |
Jul 17, 2014 | 62.60 | 63.03 | 61.85 | 62.01 | 181,520 | -1.07(-1.69%) |
Jul 16, 2014 | 63.82 | 63.99 | 62.99 | 63.08 | 144,745 | -0.40(-0.64%) |
Jul 15, 2014 | 63.64 | 63.86 | 63.29 | 63.48 | 266,641 | -0.15(-0.23%) |
Jul 14, 2014 | 63.77 | 63.99 | 63.42 | 63.63 | 150,238 | +0.39(+0.61%) |
Jul 11, 2014 | 62.56 | 63.32 | 62.29 | 63.24 | 108,709 | +0.61(+0.98%) |
Jul 10, 2014 | 62.24 | 62.98 | 61.79 | 62.63 | 121,322 | -0.46(-0.73%) |
Jul 09, 2014 | 63.01 | 63.41 | 62.98 | 63.09 | 129,351 | +0.31(+0.49%) |
Jul 08, 2014 | 63.25 | 63.25 | 62.49 | 62.78 | 200,208 | -0.65(-1.02%) |
Jul 07, 2014 | 63.53 | 64.18 | 63.43 | 63.43 | 239,522 | -0.19(-0.30%) |
Jul 03, 2014 | 63.43 | 63.62 | 63.62 | 63.62 | 68,103 | +0.44(+0.70%) |
Jul 02, 2014 | 62.96 | 63.43 | 62.57 | 63.18 | 197,749 | +0.02(+0.03%) |