Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 64.70 | 66.20 | 63.78 | 64.01 | 263,317 | -0.69(-1.07%) |
Sep 29, 2014 | 63.93 | 64.93 | 63.24 | 64.70 | 245,098 | +0.00(+0.00%) |
Sep 26, 2014 | 64.39 | 64.93 | 63.62 | 64.70 | 299,791 | +0.31(+0.48%) |
Sep 25, 2014 | 67.24 | 67.24 | 63.85 | 64.39 | 332,190 | -3.08(-4.57%) |
Sep 24, 2014 | 68.17 | 68.47 | 67.01 | 67.47 | 187,226 | -1.46(-2.12%) |
Sep 23, 2014 | 68.94 | 69.70 | 68.71 | 68.94 | 115,590 | -0.08(-0.11%) |
Sep 22, 2014 | 70.63 | 70.86 | 68.94 | 69.01 | 133,643 | -2.00(-2.82%) |
Sep 19, 2014 | 72.56 | 73.17 | 70.17 | 71.02 | 139,525 | -1.31(-1.81%) |
Sep 18, 2014 | 72.33 | 72.94 | 72.02 | 72.33 | 147,676 | +0.08(+0.11%) |
Sep 17, 2014 | 71.17 | 73.10 | 70.94 | 72.25 | 200,353 | +1.31(+1.85%) |
Sep 16, 2014 | 69.48 | 71.32 | 69.32 | 70.94 | 94,486 | +1.31(+1.88%) |
Sep 15, 2014 | 70.94 | 70.94 | 69.17 | 69.63 | 138,667 | -1.31(-1.85%) |
Sep 12, 2014 | 72.63 | 73.02 | 70.78 | 70.94 | 119,199 | -1.62(-2.23%) |
Sep 11, 2014 | 71.40 | 73.17 | 71.40 | 72.56 | 111,032 | +0.69(+0.96%) |
Sep 10, 2014 | 71.71 | 72.09 | 70.94 | 71.86 | 117,706 | +0.23(+0.32%) |
Sep 09, 2014 | 73.02 | 73.33 | 71.56 | 71.63 | 137,190 | -1.54(-2.11%) |
Sep 08, 2014 | 73.02 | 73.87 | 72.79 | 73.17 | 238,894 | +0.15(+0.21%) |
Sep 05, 2014 | 71.56 | 73.10 | 70.64 | 73.02 | 192,147 | +1.31(+1.83%) |
Sep 04, 2014 | 72.17 | 73.79 | 71.63 | 71.71 | 152,336 | -0.39(-0.53%) |
Sep 03, 2014 | 73.40 | 73.94 | 71.71 | 72.09 | 240,890 | -1.23(-1.68%) |
Sep 02, 2014 | 73.94 | 73.94 | 72.86 | 73.33 | 138,880 | -0.31(-0.42%) |
Aug 29, 2014 | 72.94 | 73.63 | 73.63 | 73.63 | 169,402 | +0.92(+1.27%) |
Aug 28, 2014 | 75.56 | 75.64 | 72.63 | 72.71 | 390,885 | -3.00(-3.97%) |
Aug 27, 2014 | 73.02 | 77.02 | 72.71 | 75.71 | 597,707 | +3.16(+4.35%) |
Aug 26, 2014 | 72.02 | 73.02 | 71.63 | 72.56 | 165,750 | +0.62(+0.86%) |
Aug 25, 2014 | 72.33 | 72.71 | 71.48 | 71.94 | 107,312 | -0.39(-0.53%) |
Aug 22, 2014 | 73.17 | 73.17 | 72.09 | 72.33 | 96,817 | -0.77(-1.05%) |
Aug 21, 2014 | 73.56 | 73.94 | 72.56 | 73.10 | 142,942 | -0.46(-0.63%) |
Aug 20, 2014 | 74.10 | 74.25 | 73.10 | 73.56 | 161,516 | -1.69(-2.25%) |
Aug 19, 2014 | 75.48 | 75.79 | 74.71 | 75.25 | 132,476 | +0.15(+0.21%) |
Aug 18, 2014 | 74.87 | 75.71 | 74.56 | 75.10 | 175,292 | +0.85(+1.14%) |
Aug 15, 2014 | 76.25 | 76.33 | 73.63 | 74.25 | 138,406 | -1.23(-1.63%) |
Aug 14, 2014 | 74.56 | 77.02 | 74.56 | 75.48 | 324,151 | +3.23(+4.48%) |
Aug 13, 2014 | 72.71 | 73.48 | 72.02 | 72.25 | 157,881 | -0.46(-0.64%) |
Aug 12, 2014 | 73.48 | 74.25 | 72.33 | 72.71 | 201,006 | -0.77(-1.05%) |
Aug 11, 2014 | 73.40 | 74.40 | 73.25 | 73.48 | 156,219 | +0.08(+0.11%) |
Aug 08, 2014 | 71.94 | 72.71 | 71.71 | 73.40 | 126,985 | +1.31(+1.82%) |
Aug 07, 2014 | 72.79 | 73.17 | 71.25 | 72.09 | 196,781 | -0.54(-0.74%) |
Aug 06, 2014 | 71.40 | 73.17 | 70.86 | 72.63 | 190,472 | +1.16(+1.62%) |
Aug 05, 2014 | 71.63 | 71.94 | 70.94 | 71.48 | 207,020 | -0.23(-0.32%) |
Aug 04, 2014 | 71.86 | 73.13 | 71.17 | 71.71 | 217,444 | +0.54(+0.76%) |
Aug 01, 2014 | 72.33 | 73.48 | 70.18 | 71.17 | 326,918 | -1.16(-1.60%) |
Jul 31, 2014 | 73.17 | 73.60 | 71.86 | 72.33 | 484,168 | -1.23(-1.68%) |
Jul 30, 2014 | 74.02 | 74.56 | 73.25 | 73.56 | 167,739 | +0.15(+0.21%) |
Jul 29, 2014 | 74.87 | 75.02 | 73.17 | 73.40 | 516,923 | -1.31(-1.75%) |
Jul 28, 2014 | 74.56 | 77.02 | 73.63 | 74.71 | 237,474 | +0.31(+0.41%) |
Jul 25, 2014 | 74.02 | 75.18 | 73.79 | 74.40 | 217,232 | -0.31(-0.41%) |
Jul 24, 2014 | 74.79 | 75.41 | 74.33 | 74.71 | 109,534 | -0.15(-0.21%) |
Jul 23, 2014 | 74.17 | 75.71 | 74.02 | 74.87 | 284,568 | -0.69(-0.92%) |
Jul 22, 2014 | 76.79 | 76.95 | 75.33 | 75.56 | 155,828 | -0.85(-1.11%) |
Jul 21, 2014 | 75.64 | 77.18 | 75.18 | 76.41 | 241,839 | +0.31(+0.40%) |
Jul 18, 2014 | 75.10 | 76.41 | 75.02 | 76.10 | 220,568 | +0.85(+1.13%) |
Jul 17, 2014 | 75.48 | 76.02 | 74.87 | 75.25 | 176,749 | -0.85(-1.11%) |
Jul 16, 2014 | 75.87 | 76.33 | 74.71 | 76.10 | 213,894 | +0.23(+0.30%) |
Jul 15, 2014 | 75.10 | 76.56 | 74.64 | 75.87 | 288,712 | +0.39(+0.51%) |
Jul 14, 2014 | 74.02 | 75.79 | 73.71 | 75.48 | 296,068 | +2.08(+2.83%) |
Jul 11, 2014 | 72.33 | 74.25 | 71.94 | 73.40 | 248,491 | +0.85(+1.17%) |
Jul 10, 2014 | 73.94 | 75.18 | 72.48 | 72.56 | 576,780 | -3.16(-4.17%) |
Jul 09, 2014 | 73.40 | 75.95 | 72.86 | 75.71 | 303,353 | +0.92(+1.24%) |
Jul 08, 2014 | 75.10 | 75.56 | 73.87 | 74.79 | 280,854 | -0.54(-0.72%) |
Jul 07, 2014 | 77.02 | 77.33 | 75.18 | 75.33 | 327,858 | -2.08(-2.69%) |
Jul 03, 2014 | 77.02 | 77.41 | 77.41 | 77.41 | 96,126 | +0.62(+0.80%) |
Jul 02, 2014 | 77.72 | 78.02 | 76.56 | 76.79 | 236,261 | -1.00(-1.29%) |