Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 69.75 | 69.82 | 68.33 | 68.34 | 1,313,559 | -1.18(-1.70%) |
Sep 29, 2014 | 69.22 | 70.19 | 68.76 | 69.52 | 1,835,739 | -0.43(-0.61%) |
Sep 26, 2014 | 68.50 | 70.03 | 68.25 | 69.95 | 2,316,161 | +1.58(+2.31%) |
Sep 25, 2014 | 67.46 | 68.41 | 66.96 | 68.37 | 2,481,043 | +0.81(+1.20%) |
Sep 24, 2014 | 66.09 | 67.62 | 65.46 | 67.56 | 2,056,412 | +1.61(+2.44%) |
Sep 23, 2014 | 65.95 | 67.25 | 65.43 | 65.95 | 2,135,949 | -0.21(-0.32%) |
Sep 22, 2014 | 67.41 | 67.41 | 65.97 | 66.16 | 2,071,110 | -1.54(-2.27%) |
Sep 19, 2014 | 67.32 | 67.74 | 66.32 | 67.70 | 6,641,485 | +0.76(+1.14%) |
Sep 18, 2014 | 68.01 | 68.08 | 66.15 | 66.94 | 3,723,154 | -1.31(-1.92%) |
Sep 17, 2014 | 67.50 | 69.67 | 66.66 | 68.25 | 7,021,524 | +3.08(+4.73%) |
Sep 16, 2014 | 64.59 | 65.48 | 64.29 | 65.17 | 1,555,977 | +0.56(+0.87%) |
Sep 15, 2014 | 64.53 | 64.73 | 63.87 | 64.61 | 895,638 | +0.15(+0.23%) |
Sep 12, 2014 | 64.52 | 64.78 | 64.00 | 64.46 | 1,267,843 | -0.25(-0.39%) |
Sep 11, 2014 | 64.25 | 65.21 | 64.14 | 64.71 | 1,169,518 | -0.03(-0.05%) |
Sep 10, 2014 | 63.91 | 65.34 | 63.50 | 64.74 | 1,070,644 | +0.88(+1.38%) |
Sep 09, 2014 | 64.54 | 64.97 | 63.76 | 63.86 | 1,219,347 | -0.71(-1.10%) |
Sep 08, 2014 | 63.84 | 65.04 | 63.47 | 64.57 | 1,149,321 | +0.63(+0.99%) |
Sep 05, 2014 | 63.06 | 64.10 | 62.65 | 63.94 | 908,880 | +0.91(+1.44%) |
Sep 04, 2014 | 63.19 | 63.52 | 62.78 | 63.03 | 1,361,021 | +0.10(+0.16%) |
Sep 03, 2014 | 63.94 | 64.20 | 62.75 | 62.93 | 1,863,710 | -0.89(-1.39%) |
Sep 02, 2014 | 64.00 | 64.43 | 63.47 | 63.82 | 2,018,958 | +0.11(+0.17%) |
Aug 29, 2014 | 64.29 | 63.71 | 63.71 | 63.71 | 1,255,200 | -0.31(-0.48%) |
Aug 28, 2014 | 64.31 | 65.01 | 63.63 | 64.02 | 731,286 | -0.98(-1.51%) |
Aug 27, 2014 | 65.39 | 65.49 | 64.75 | 65.00 | 1,343,567 | -0.23(-0.35%) |
Aug 26, 2014 | 64.55 | 65.33 | 64.26 | 65.23 | 1,238,740 | +0.34(+0.52%) |
Aug 25, 2014 | 64.48 | 65.68 | 64.18 | 64.89 | 2,190,326 | +1.17(+1.84%) |
Aug 22, 2014 | 63.10 | 64.08 | 63.10 | 63.72 | 745,016 | +0.44(+0.70%) |
Aug 21, 2014 | 64.01 | 64.36 | 63.22 | 63.28 | 1,064,042 | -0.53(-0.83%) |
Aug 20, 2014 | 63.60 | 64.39 | 63.30 | 63.81 | 2,155,405 | +0.06(+0.09%) |
Aug 19, 2014 | 63.44 | 63.84 | 62.80 | 63.75 | 1,276,245 | +0.53(+0.84%) |
Aug 18, 2014 | 63.38 | 63.62 | 62.54 | 63.22 | 1,478,049 | +0.40(+0.64%) |
Aug 15, 2014 | 63.75 | 64.16 | 62.44 | 62.82 | 1,449,585 | -0.94(-1.47%) |
Aug 14, 2014 | 63.53 | 64.17 | 61.95 | 63.76 | 3,151,958 | +1.36(+2.19%) |
Aug 13, 2014 | 61.54 | 62.88 | 61.54 | 62.40 | 1,517,373 | +1.14(+1.85%) |
Aug 12, 2014 | 61.94 | 62.11 | 61.13 | 61.26 | 1,092,722 | -0.97(-1.56%) |
Aug 11, 2014 | 63.69 | 63.87 | 62.18 | 62.23 | 1,526,842 | -1.03(-1.63%) |
Aug 08, 2014 | 62.22 | 63.13 | 61.70 | 63.26 | 1,289,345 | +1.59(+2.58%) |
Aug 07, 2014 | 62.00 | 63.73 | 61.60 | 61.67 | 1,726,412 | -0.33(-0.53%) |
Aug 06, 2014 | 62.43 | 63.29 | 61.46 | 62.00 | 2,276,663 | -1.99(-3.11%) |
Aug 05, 2014 | 65.97 | 66.36 | 63.57 | 63.99 | 2,094,487 | -2.46(-3.70%) |
Aug 04, 2014 | 67.73 | 68.10 | 65.79 | 66.45 | 1,393,967 | -1.17(-1.73%) |
Aug 01, 2014 | 66.87 | 69.49 | 66.71 | 67.62 | 2,445,428 | +0.54(+0.81%) |
Jul 31, 2014 | 69.01 | 69.99 | 66.94 | 67.08 | 3,252,734 | -0.67(-0.99%) |
Jul 30, 2014 | 67.65 | 68.24 | 66.64 | 67.75 | 1,924,404 | +1.09(+1.64%) |
Jul 29, 2014 | 67.11 | 67.53 | 66.45 | 66.66 | 1,230,409 | -0.31(-0.46%) |
Jul 28, 2014 | 68.47 | 68.68 | 66.31 | 66.97 | 1,550,932 | -1.56(-2.28%) |
Jul 25, 2014 | 69.19 | 69.26 | 68.39 | 68.53 | 1,205,712 | -0.81(-1.17%) |
Jul 24, 2014 | 70.23 | 70.37 | 68.12 | 69.34 | 1,223,179 | -0.93(-1.32%) |
Jul 23, 2014 | 70.75 | 70.96 | 69.75 | 70.27 | 1,069,709 | +0.70(+1.01%) |
Jul 22, 2014 | 69.33 | 70.70 | 69.07 | 69.57 | 1,441,770 | +0.93(+1.35%) |
Jul 21, 2014 | 66.85 | 68.91 | 65.52 | 68.64 | 1,564,539 | +1.39(+2.07%) |
Jul 18, 2014 | 66.25 | 67.58 | 66.03 | 67.25 | 1,545,409 | +1.23(+1.86%) |
Jul 17, 2014 | 66.61 | 66.91 | 65.81 | 66.02 | 1,280,371 | -0.75(-1.12%) |
Jul 16, 2014 | 67.39 | 67.76 | 66.55 | 66.77 | 1,353,149 | -0.35(-0.52%) |
Jul 15, 2014 | 67.87 | 68.57 | 66.41 | 67.12 | 1,308,429 | -0.87(-1.28%) |
Jul 14, 2014 | 66.63 | 68.38 | 66.35 | 67.99 | 1,981,759 | +2.25(+3.42%) |
Jul 11, 2014 | 67.00 | 67.10 | 65.42 | 65.74 | 988,785 | -0.56(-0.84%) |
Jul 10, 2014 | 66.19 | 66.75 | 65.11 | 66.30 | 2,734,737 | -0.95(-1.41%) |
Jul 09, 2014 | 67.19 | 67.89 | 66.26 | 67.25 | 1,259,878 | +0.07(+0.10%) |
Jul 08, 2014 | 67.44 | 67.54 | 65.43 | 67.18 | 1,878,438 | -0.32(-0.47%) |
Jul 07, 2014 | 70.00 | 70.49 | 67.38 | 67.50 | 1,429,782 | -1.76(-2.54%) |
Jul 03, 2014 | 69.76 | 69.26 | 69.26 | 69.26 | 874,600 | -0.22(-0.32%) |
Jul 02, 2014 | 70.16 | 70.70 | 68.76 | 69.48 | 1,599,745 | -1.00(-1.42%) |