Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 67.86 | 68.00 | 66.50 | 66.70 | 543,033 | -1.18(-1.74%) |
Sep 29, 2014 | 67.76 | 68.06 | 67.30 | 67.88 | 158,323 | -0.24(-0.35%) |
Sep 26, 2014 | 67.72 | 68.30 | 67.37 | 68.12 | 186,093 | +0.28(+0.41%) |
Sep 25, 2014 | 67.94 | 68.19 | 67.53 | 67.84 | 189,317 | -0.08(-0.12%) |
Sep 24, 2014 | 68.17 | 68.55 | 67.72 | 67.92 | 287,327 | -0.07(-0.10%) |
Sep 23, 2014 | 68.27 | 68.60 | 67.27 | 67.99 | 432,696 | -0.32(-0.47%) |
Sep 22, 2014 | 68.96 | 68.98 | 68.09 | 68.31 | 201,868 | -0.66(-0.96%) |
Sep 19, 2014 | 69.13 | 69.15 | 68.76 | 68.97 | 283,018 | +0.12(+0.17%) |
Sep 18, 2014 | 69.63 | 69.75 | 68.68 | 68.85 | 373,477 | -0.52(-0.75%) |
Sep 17, 2014 | 68.44 | 69.47 | 68.28 | 69.37 | 296,365 | +1.01(+1.48%) |
Sep 16, 2014 | 67.02 | 69.26 | 67.02 | 68.36 | 592,355 | +0.93(+1.38%) |
Sep 15, 2014 | 67.22 | 67.60 | 67.03 | 67.43 | 311,884 | -0.04(-0.06%) |
Sep 12, 2014 | 68.19 | 68.31 | 67.25 | 67.47 | 610,364 | -0.85(-1.24%) |
Sep 11, 2014 | 68.70 | 68.96 | 68.08 | 68.32 | 355,721 | -0.48(-0.70%) |
Sep 10, 2014 | 69.23 | 69.28 | 68.80 | 68.80 | 274,534 | -0.44(-0.64%) |
Sep 09, 2014 | 70.43 | 70.54 | 68.78 | 69.24 | 633,632 | -1.60(-2.26%) |
Sep 08, 2014 | 71.67 | 71.88 | 70.69 | 70.84 | 206,080 | -0.87(-1.21%) |
Sep 05, 2014 | 71.11 | 71.78 | 71.11 | 71.71 | 153,510 | +0.77(+1.09%) |
Sep 04, 2014 | 72.08 | 72.08 | 70.80 | 70.94 | 281,948 | -1.02(-1.42%) |
Sep 03, 2014 | 72.30 | 72.43 | 71.47 | 71.96 | 280,699 | +0.06(+0.08%) |
Sep 02, 2014 | 72.11 | 73.08 | 71.73 | 71.90 | 547,790 | -0.23(-0.32%) |
Aug 29, 2014 | 71.75 | 72.13 | 72.13 | 72.13 | 186,800 | +0.50(+0.70%) |
Aug 28, 2014 | 71.66 | 71.79 | 71.34 | 71.63 | 114,120 | -0.20(-0.28%) |
Aug 27, 2014 | 70.59 | 71.97 | 70.59 | 71.83 | 193,769 | +1.24(+1.76%) |
Aug 26, 2014 | 71.80 | 71.80 | 70.59 | 70.59 | 192,076 | -1.17(-1.63%) |
Aug 25, 2014 | 71.99 | 72.03 | 71.46 | 71.76 | 141,635 | +0.08(+0.11%) |
Aug 22, 2014 | 72.53 | 72.53 | 71.22 | 71.68 | 217,627 | -0.14(-0.19%) |
Aug 21, 2014 | 71.60 | 72.14 | 71.22 | 71.82 | 577,408 | +0.38(+0.53%) |
Aug 20, 2014 | 71.19 | 71.19 | 70.83 | 71.44 | 265,460 | +0.29(+0.41%) |
Aug 19, 2014 | 71.65 | 71.89 | 71.08 | 71.15 | 100,752 | -0.46(-0.64%) |
Aug 18, 2014 | 71.97 | 72.25 | 71.38 | 71.61 | 201,380 | -0.05(-0.07%) |
Aug 15, 2014 | 71.57 | 72.09 | 70.76 | 71.66 | 204,833 | +0.16(+0.22%) |
Aug 14, 2014 | 71.63 | 72.42 | 71.53 | 71.50 | 303,823 | -0.14(-0.20%) |
Aug 13, 2014 | 70.00 | 71.67 | 70.00 | 71.64 | 265,916 | +1.65(+2.36%) |
Aug 12, 2014 | 70.57 | 70.79 | 69.57 | 69.99 | 191,158 | -0.49(-0.70%) |
Aug 11, 2014 | 69.60 | 70.73 | 69.60 | 70.48 | 351,539 | +1.23(+1.78%) |
Aug 08, 2014 | 68.91 | 69.33 | 68.64 | 69.25 | 260,388 | +0.30(+0.44%) |
Aug 07, 2014 | 69.01 | 69.54 | 68.80 | 68.95 | 279,227 | -1.00(-1.43%) |
Aug 06, 2014 | 70.12 | 70.41 | 69.70 | 69.95 | 426,172 | -0.31(-0.44%) |
Aug 05, 2014 | 70.78 | 70.87 | 70.05 | 70.26 | 368,990 | -0.60(-0.85%) |
Aug 04, 2014 | 70.30 | 71.24 | 70.10 | 70.86 | 350,144 | +0.22(+0.31%) |
Aug 01, 2014 | 69.71 | 71.15 | 69.42 | 70.64 | 479,837 | +0.92(+1.32%) |
Jul 31, 2014 | 69.69 | 70.84 | 68.12 | 69.72 | 614,153 | -0.32(-0.46%) |
Jul 30, 2014 | 70.60 | 70.78 | 69.19 | 70.04 | 682,102 | -0.49(-0.69%) |
Jul 29, 2014 | 71.50 | 71.50 | 70.47 | 70.53 | 590,887 | -0.96(-1.34%) |
Jul 28, 2014 | 71.61 | 71.75 | 71.25 | 71.49 | 338,044 | +0.05(+0.07%) |
Jul 25, 2014 | 71.96 | 72.27 | 71.34 | 71.44 | 304,405 | -0.52(-0.72%) |
Jul 24, 2014 | 72.31 | 72.89 | 71.87 | 71.96 | 505,086 | -0.32(-0.44%) |
Jul 23, 2014 | 73.06 | 73.14 | 71.47 | 72.28 | 605,960 | -0.76(-1.04%) |
Jul 22, 2014 | 73.32 | 73.47 | 72.48 | 73.04 | 640,095 | +0.34(+0.47%) |
Jul 21, 2014 | 72.73 | 72.93 | 72.40 | 72.70 | 745,517 | +0.33(+0.46%) |
Jul 18, 2014 | 71.21 | 72.54 | 71.04 | 72.37 | 658,978 | +1.53(+2.16%) |
Jul 17, 2014 | 71.44 | 71.93 | 70.63 | 70.84 | 727,545 | -0.77(-1.08%) |
Jul 16, 2014 | 69.71 | 71.88 | 69.65 | 71.61 | 1,405,576 | +2.00(+2.87%) |
Jul 15, 2014 | 69.51 | 69.98 | 69.15 | 69.61 | 840,744 | -0.20(-0.29%) |
Jul 14, 2014 | 69.05 | 69.85 | 68.88 | 69.81 | 1,148,526 | +0.89(+1.29%) |
Jul 11, 2014 | 66.53 | 69.00 | 66.53 | 68.92 | 1,552,930 | +2.19(+3.28%) |
Jul 10, 2014 | 67.50 | 67.18 | 66.35 | 66.73 | 5,420,964 | -0.77(-1.14%) |
Jul 09, 2014 | 67.55 | 67.98 | 66.21 | 67.50 | 1,423,409 | -0.59(-0.87%) |
Jul 08, 2014 | 66.55 | 68.41 | 66.34 | 68.09 | 2,326,331 | +6.92(+11.31%) |
Jul 07, 2014 | 61.52 | 61.52 | 61.03 | 61.17 | 156,930 | -0.43(-0.70%) |
Jul 03, 2014 | 61.91 | 61.60 | 61.60 | 61.60 | 79,500 | -0.29(-0.47%) |
Jul 02, 2014 | 62.41 | 62.45 | 61.82 | 61.89 | 159,119 | -0.36(-0.58%) |