Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 62.33 | 62.79 | 61.82 | 62.40 | 55,402 | -0.07(-0.11%) |
Sep 29, 2014 | 62.34 | 62.70 | 62.07 | 62.47 | 20,482 | -0.08(-0.13%) |
Sep 26, 2014 | 62.42 | 62.94 | 62.31 | 62.55 | 14,236 | +0.06(+0.10%) |
Sep 25, 2014 | 62.40 | 63.03 | 62.05 | 62.49 | 18,490 | -0.52(-0.83%) |
Sep 24, 2014 | 62.93 | 63.44 | 62.27 | 63.01 | 20,667 | +0.49(+0.78%) |
Sep 23, 2014 | 62.91 | 63.77 | 62.17 | 62.52 | 21,490 | -0.34(-0.54%) |
Sep 22, 2014 | 63.72 | 63.72 | 62.66 | 62.86 | 21,138 | -1.40(-2.18%) |
Sep 19, 2014 | 63.92 | 64.84 | 62.47 | 64.26 | 62,791 | +0.44(+0.69%) |
Sep 18, 2014 | 63.33 | 64.29 | 62.99 | 63.82 | 9,162 | +0.92(+1.46%) |
Sep 17, 2014 | 62.05 | 63.23 | 61.93 | 62.90 | 14,041 | +0.99(+1.60%) |
Sep 16, 2014 | 62.19 | 62.51 | 61.61 | 61.91 | 21,940 | -0.65(-1.04%) |
Sep 15, 2014 | 63.89 | 64.20 | 62.05 | 62.56 | 18,176 | -0.85(-1.34%) |
Sep 12, 2014 | 65.38 | 65.38 | 63.30 | 63.41 | 15,861 | -1.78(-2.73%) |
Sep 11, 2014 | 64.98 | 65.58 | 64.80 | 65.19 | 20,448 | -0.18(-0.28%) |
Sep 10, 2014 | 64.09 | 65.48 | 63.86 | 65.37 | 14,925 | +1.08(+1.68%) |
Sep 09, 2014 | 64.21 | 64.47 | 62.79 | 64.29 | 21,042 | +0.29(+0.45%) |
Sep 08, 2014 | 64.34 | 64.87 | 63.14 | 64.00 | 13,175 | -0.51(-0.79%) |
Sep 05, 2014 | 64.89 | 64.92 | 64.05 | 64.51 | 20,422 | -0.51(-0.78%) |
Sep 04, 2014 | 65.78 | 65.80 | 64.47 | 65.02 | 6,220 | -0.55(-0.84%) |
Sep 03, 2014 | 66.08 | 66.08 | 65.29 | 65.57 | 32,341 | -0.18(-0.27%) |
Sep 02, 2014 | 65.37 | 66.06 | 65.37 | 65.75 | 15,481 | +0.24(+0.37%) |
Aug 29, 2014 | 64.95 | 65.51 | 65.51 | 65.51 | 18,900 | +0.82(+1.27%) |
Aug 28, 2014 | 65.02 | 65.08 | 64.39 | 64.69 | 8,577 | -0.64(-0.98%) |
Aug 27, 2014 | 64.99 | 65.53 | 64.83 | 65.33 | 24,147 | +0.08(+0.12%) |
Aug 26, 2014 | 64.93 | 65.45 | 64.45 | 65.25 | 19,819 | +0.32(+0.49%) |
Aug 25, 2014 | 65.24 | 65.28 | 64.43 | 64.93 | 9,035 | +0.37(+0.57%) |
Aug 22, 2014 | 64.73 | 64.78 | 64.63 | 64.56 | 15,403 | -0.38(-0.59%) |
Aug 21, 2014 | 64.96 | 65.18 | 64.14 | 64.94 | 10,314 | -0.18(-0.28%) |
Aug 20, 2014 | 65.79 | 66.07 | 64.58 | 65.12 | 11,491 | -0.75(-1.14%) |
Aug 19, 2014 | 65.06 | 66.01 | 65.03 | 65.87 | 23,688 | +0.67(+1.03%) |
Aug 18, 2014 | 64.66 | 65.71 | 64.57 | 65.20 | 14,417 | +1.07(+1.67%) |
Aug 15, 2014 | 64.86 | 64.00 | 62.97 | 64.13 | 42,075 | +0.13(+0.20%) |
Aug 14, 2014 | 63.52 | 64.18 | 63.17 | 64.00 | 56,651 | +0.31(+0.49%) |
Aug 13, 2014 | 63.86 | 63.93 | 63.20 | 63.69 | 17,600 | +0.15(+0.24%) |
Aug 12, 2014 | 63.36 | 63.93 | 63.11 | 63.54 | 19,283 | -0.20(-0.31%) |
Aug 11, 2014 | 64.00 | 64.00 | 63.18 | 63.74 | 27,171 | -0.17(-0.27%) |
Aug 08, 2014 | 62.61 | 64.00 | 62.61 | 63.91 | 27,423 | +1.06(+1.69%) |
Aug 07, 2014 | 62.64 | 63.00 | 62.18 | 62.85 | 14,042 | +0.12(+0.19%) |
Aug 06, 2014 | 62.36 | 62.80 | 62.04 | 62.73 | 26,580 | +0.25(+0.40%) |
Aug 05, 2014 | 62.40 | 62.67 | 61.54 | 62.48 | 40,832 | -0.02(-0.03%) |
Aug 04, 2014 | 62.44 | 62.50 | 61.74 | 62.50 | 49,438 | +0.28(+0.45%) |
Aug 01, 2014 | 62.22 | 62.50 | 61.30 | 62.22 | 74,681 | +0.22(+0.35%) |
Jul 31, 2014 | 62.11 | 62.38 | 61.71 | 62.00 | 78,895 | -0.22(-0.35%) |
Jul 30, 2014 | 62.31 | 62.49 | 61.77 | 62.22 | 53,084 | +0.29(+0.47%) |
Jul 29, 2014 | 62.50 | 62.50 | 61.72 | 61.93 | 25,349 | -0.28(-0.45%) |
Jul 28, 2014 | 62.30 | 62.58 | 61.45 | 62.21 | 77,373 | +0.15(+0.24%) |
Jul 25, 2014 | 61.89 | 62.42 | 61.65 | 62.06 | 41,506 | -0.15(-0.24%) |
Jul 24, 2014 | 62.59 | 63.51 | 62.11 | 62.21 | 29,976 | -0.04(-0.06%) |
Jul 23, 2014 | 62.27 | 63.15 | 61.65 | 62.25 | 26,208 | +0.05(+0.08%) |
Jul 22, 2014 | 62.30 | 62.79 | 61.84 | 62.20 | 13,922 | -0.04(-0.06%) |
Jul 21, 2014 | 62.05 | 62.85 | 61.86 | 62.24 | 28,835 | +0.04(+0.06%) |
Jul 18, 2014 | 60.66 | 62.28 | 60.66 | 62.20 | 70,135 | +1.28(+2.10%) |
Jul 17, 2014 | 62.61 | 62.74 | 60.50 | 60.92 | 56,163 | -2.18(-3.45%) |
Jul 16, 2014 | 64.52 | 64.52 | 62.82 | 63.10 | 37,178 | -1.40(-2.17%) |
Jul 15, 2014 | 64.49 | 64.61 | 63.74 | 64.50 | 60,216 | +0.22(+0.34%) |
Jul 14, 2014 | 63.88 | 64.58 | 63.18 | 64.28 | 23,874 | +0.79(+1.24%) |
Jul 11, 2014 | 63.15 | 63.85 | 62.78 | 63.49 | 22,920 | +0.23(+0.36%) |
Jul 10, 2014 | 63.35 | 63.91 | 62.83 | 63.26 | 22,915 | -1.20(-1.86%) |
Jul 09, 2014 | 64.97 | 64.97 | 64.08 | 64.46 | 15,253 | -0.29(-0.45%) |
Jul 08, 2014 | 64.66 | 65.39 | 63.41 | 64.75 | 44,864 | +0.16(+0.25%) |
Jul 07, 2014 | 64.20 | 65.05 | 64.20 | 64.59 | 33,251 | -0.26(-0.40%) |
Jul 03, 2014 | 64.62 | 64.85 | 64.85 | 64.85 | 23,200 | +0.17(+0.26%) |
Jul 02, 2014 | 65.08 | 65.80 | 64.19 | 64.68 | 64,884 | -0.62(-0.95%) |