Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 62.96 | 63.57 | 62.73 | 62.88 | 142,196 | -0.08(-0.12%) |
Sep 29, 2014 | 62.38 | 63.27 | 62.21 | 62.96 | 125,623 | -0.09(-0.14%) |
Sep 26, 2014 | 63.21 | 64.01 | 62.54 | 63.05 | 69,975 | -0.08(-0.12%) |
Sep 25, 2014 | 64.65 | 64.65 | 62.84 | 63.13 | 82,136 | -1.34(-2.07%) |
Sep 24, 2014 | 64.70 | 65.06 | 64.34 | 64.46 | 73,038 | +0.07(+0.11%) |
Sep 23, 2014 | 64.64 | 65.15 | 64.13 | 64.40 | 80,077 | -0.34(-0.53%) |
Sep 22, 2014 | 65.39 | 65.87 | 64.62 | 64.74 | 84,794 | -0.97(-1.48%) |
Sep 19, 2014 | 66.16 | 66.83 | 65.26 | 65.71 | 231,242 | -0.49(-0.74%) |
Sep 18, 2014 | 65.93 | 66.61 | 65.93 | 66.20 | 79,978 | +0.23(+0.34%) |
Sep 17, 2014 | 67.49 | 67.63 | 65.90 | 65.98 | 173,057 | -1.56(-2.31%) |
Sep 16, 2014 | 66.02 | 68.87 | 66.02 | 67.54 | 274,704 | -2.64(-3.76%) |
Sep 15, 2014 | 71.05 | 71.05 | 69.74 | 70.18 | 114,256 | -0.71(-1.00%) |
Sep 12, 2014 | 70.75 | 71.00 | 69.92 | 70.89 | 69,645 | -0.04(-0.06%) |
Sep 11, 2014 | 70.19 | 70.97 | 70.12 | 70.92 | 51,356 | +0.31(+0.44%) |
Sep 10, 2014 | 70.25 | 71.04 | 70.25 | 70.61 | 47,149 | +0.82(+1.18%) |
Sep 09, 2014 | 69.12 | 70.18 | 68.93 | 69.79 | 61,306 | -0.07(-0.10%) |
Sep 08, 2014 | 69.45 | 70.50 | 68.62 | 69.85 | 80,218 | +0.79(+1.14%) |
Sep 05, 2014 | 69.14 | 69.14 | 68.98 | 69.07 | 51,965 | -0.32(-0.47%) |
Sep 04, 2014 | 70.83 | 71.16 | 69.19 | 69.39 | 41,951 | -1.51(-2.13%) |
Sep 03, 2014 | 71.71 | 71.89 | 70.30 | 70.90 | 87,611 | -0.65(-0.91%) |
Sep 02, 2014 | 71.41 | 71.82 | 70.59 | 71.55 | 60,468 | +0.68(+0.96%) |
Aug 29, 2014 | 70.45 | 70.88 | 70.88 | 70.88 | 39,423 | +0.50(+0.71%) |
Aug 28, 2014 | 69.31 | 70.53 | 66.92 | 70.37 | 89,484 | +0.21(+0.29%) |
Aug 27, 2014 | 70.76 | 70.76 | 69.42 | 70.17 | 37,751 | -0.10(-0.14%) |
Aug 26, 2014 | 70.05 | 70.76 | 70.05 | 70.27 | 42,374 | +0.09(+0.13%) |
Aug 25, 2014 | 70.61 | 70.61 | 69.70 | 70.18 | 28,568 | +0.14(+0.20%) |
Aug 22, 2014 | 70.18 | 70.65 | 70.12 | 70.04 | 50,391 | -0.03(-0.04%) |
Aug 21, 2014 | 69.82 | 70.64 | 69.24 | 70.07 | 41,641 | +0.02(+0.03%) |
Aug 20, 2014 | 70.83 | 70.89 | 69.52 | 70.05 | 40,024 | -0.78(-1.09%) |
Aug 19, 2014 | 69.98 | 71.09 | 69.98 | 70.83 | 48,314 | +0.76(+1.08%) |
Aug 18, 2014 | 69.23 | 70.60 | 69.23 | 70.07 | 43,675 | +1.22(+1.77%) |
Aug 15, 2014 | 69.44 | 69.44 | 67.83 | 68.85 | 73,081 | +0.15(+0.21%) |
Aug 14, 2014 | 68.30 | 68.93 | 68.30 | 68.71 | 28,074 | +0.40(+0.59%) |
Aug 13, 2014 | 68.64 | 69.14 | 68.32 | 68.30 | 34,241 | -0.05(-0.07%) |
Aug 12, 2014 | 68.28 | 68.99 | 67.98 | 68.35 | 36,041 | -0.36(-0.53%) |
Aug 11, 2014 | 68.78 | 69.21 | 68.42 | 68.72 | 42,575 | +0.16(+0.23%) |
Aug 08, 2014 | 68.77 | 69.33 | 68.55 | 68.56 | 52,653 | -0.25(-0.36%) |
Aug 07, 2014 | 68.70 | 69.38 | 68.35 | 68.80 | 44,464 | +0.12(+0.17%) |
Aug 06, 2014 | 68.71 | 69.72 | 68.27 | 68.69 | 65,569 | -0.49(-0.71%) |
Aug 05, 2014 | 70.11 | 70.22 | 68.70 | 69.18 | 57,865 | -1.36(-1.93%) |
Aug 04, 2014 | 69.87 | 70.86 | 69.27 | 70.54 | 57,584 | +0.62(+0.88%) |
Aug 01, 2014 | 70.78 | 70.85 | 69.44 | 69.92 | 50,068 | -0.67(-0.95%) |
Jul 31, 2014 | 69.89 | 70.89 | 69.20 | 70.59 | 85,380 | -0.15(-0.21%) |
Jul 30, 2014 | 71.81 | 71.81 | 70.48 | 70.74 | 50,654 | -0.36(-0.51%) |
Jul 29, 2014 | 70.89 | 71.62 | 70.69 | 71.10 | 42,485 | +0.21(+0.29%) |
Jul 28, 2014 | 71.80 | 71.80 | 70.41 | 70.89 | 43,807 | -0.81(-1.14%) |
Jul 25, 2014 | 71.92 | 72.52 | 71.30 | 71.71 | 49,222 | -0.90(-1.24%) |
Jul 24, 2014 | 73.40 | 73.96 | 71.90 | 72.61 | 53,910 | -0.79(-1.07%) |
Jul 23, 2014 | 73.75 | 74.25 | 73.35 | 73.40 | 55,526 | -0.21(-0.28%) |
Jul 22, 2014 | 72.95 | 73.84 | 72.95 | 73.60 | 64,571 | +1.23(+1.70%) |
Jul 21, 2014 | 73.64 | 74.27 | 72.01 | 72.38 | 55,551 | -1.60(-2.16%) |
Jul 18, 2014 | 72.34 | 74.32 | 72.34 | 73.98 | 47,022 | +1.48(+2.04%) |
Jul 17, 2014 | 72.95 | 73.30 | 72.23 | 72.50 | 85,447 | -1.13(-1.53%) |
Jul 16, 2014 | 74.61 | 75.12 | 73.32 | 73.62 | 40,557 | -0.37(-0.50%) |
Jul 15, 2014 | 75.05 | 75.31 | 73.50 | 74.00 | 80,992 | -1.01(-1.35%) |
Jul 14, 2014 | 75.12 | 75.67 | 73.97 | 75.01 | 61,734 | +0.46(+0.62%) |
Jul 11, 2014 | 75.17 | 75.49 | 73.82 | 74.55 | 38,220 | -0.45(-0.60%) |
Jul 10, 2014 | 74.75 | 75.81 | 74.24 | 75.00 | 64,334 | -1.02(-1.34%) |
Jul 09, 2014 | 75.26 | 76.08 | 74.90 | 76.02 | 81,249 | +0.68(+0.90%) |
Jul 08, 2014 | 76.68 | 76.68 | 75.00 | 75.34 | 115,878 | -1.26(-1.64%) |
Jul 07, 2014 | 76.97 | 77.41 | 75.98 | 76.60 | 112,090 | -0.32(-0.42%) |
Jul 03, 2014 | 76.74 | 76.92 | 76.92 | 76.92 | 24,244 | +0.35(+0.46%) |
Jul 02, 2014 | 77.00 | 77.11 | 75.70 | 76.57 | 99,415 | -0.78(-1.00%) |