Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 61.75 | 62.57 | 61.38 | 61.69 | 1,070,252 | -0.33(-0.53%) |
Sep 29, 2014 | 61.06 | 62.05 | 60.55 | 62.02 | 616,921 | +1.11(+1.82%) |
Sep 26, 2014 | 59.59 | 61.15 | 59.43 | 60.91 | 583,500 | +1.19(+1.99%) |
Sep 25, 2014 | 61.25 | 61.25 | 59.01 | 59.72 | 1,050,749 | -1.51(-2.47%) |
Sep 24, 2014 | 59.80 | 61.30 | 59.06 | 61.23 | 664,827 | +1.42(+2.37%) |
Sep 23, 2014 | 60.60 | 61.14 | 59.51 | 59.81 | 1,402,787 | -0.99(-1.63%) |
Sep 22, 2014 | 62.08 | 62.48 | 60.21 | 60.80 | 1,249,402 | -1.20(-1.94%) |
Sep 19, 2014 | 61.26 | 62.80 | 60.98 | 62.00 | 1,408,094 | +1.18(+1.94%) |
Sep 18, 2014 | 60.66 | 61.13 | 60.22 | 60.82 | 925,925 | +0.42(+0.70%) |
Sep 17, 2014 | 60.40 | 60.88 | 60.10 | 60.40 | 833,853 | +0.15(+0.25%) |
Sep 16, 2014 | 59.51 | 60.62 | 59.50 | 60.25 | 1,468,624 | +0.40(+0.67%) |
Sep 15, 2014 | 60.20 | 60.30 | 59.15 | 59.85 | 1,514,797 | -0.60(-0.99%) |
Sep 12, 2014 | 62.17 | 62.48 | 59.87 | 60.45 | 1,120,145 | -1.92(-3.08%) |
Sep 11, 2014 | 62.60 | 62.85 | 62.11 | 62.37 | 751,715 | -0.29(-0.46%) |
Sep 10, 2014 | 62.40 | 63.24 | 62.34 | 62.66 | 1,410,358 | +0.27(+0.43%) |
Sep 09, 2014 | 61.85 | 63.53 | 61.75 | 62.39 | 1,045,201 | +0.46(+0.74%) |
Sep 08, 2014 | 61.67 | 62.33 | 61.63 | 61.93 | 909,084 | -0.01(-0.02%) |
Sep 05, 2014 | 61.25 | 62.05 | 60.99 | 61.94 | 973,303 | +0.69(+1.13%) |
Sep 04, 2014 | 62.55 | 62.86 | 61.21 | 61.25 | 1,031,717 | -1.25(-2.00%) |
Sep 03, 2014 | 60.80 | 62.70 | 60.51 | 62.50 | 1,389,772 | +1.78(+2.93%) |
Sep 02, 2014 | 60.85 | 61.22 | 60.41 | 60.72 | 1,086,461 | +0.07(+0.12%) |
Aug 29, 2014 | 61.54 | 60.65 | 60.65 | 60.65 | 2,130,400 | -0.52(-0.85%) |
Aug 28, 2014 | 60.00 | 61.28 | 59.55 | 61.17 | 1,353,213 | +1.17(+1.95%) |
Aug 27, 2014 | 59.30 | 60.00 | 59.27 | 60.00 | 1,222,186 | +0.73(+1.23%) |
Aug 26, 2014 | 58.69 | 59.37 | 58.14 | 59.27 | 765,815 | +0.72(+1.23%) |
Aug 25, 2014 | 57.31 | 58.89 | 56.89 | 58.55 | 868,444 | +1.42(+2.49%) |
Aug 22, 2014 | 57.44 | 57.61 | 56.70 | 57.13 | 519,844 | -0.30(-0.52%) |
Aug 21, 2014 | 57.35 | 57.85 | 57.11 | 57.43 | 681,321 | +0.08(+0.14%) |
Aug 20, 2014 | 57.49 | 58.55 | 57.16 | 57.35 | 792,845 | -0.09(-0.16%) |
Aug 19, 2014 | 57.01 | 57.51 | 56.56 | 57.44 | 616,953 | +0.52(+0.91%) |
Aug 18, 2014 | 58.11 | 58.50 | 56.64 | 56.92 | 1,255,820 | -1.00(-1.73%) |
Aug 15, 2014 | 57.83 | 58.86 | 57.76 | 57.92 | 854,429 | +0.16(+0.28%) |
Aug 14, 2014 | 57.01 | 58.13 | 56.86 | 57.76 | 883,354 | +0.93(+1.64%) |
Aug 13, 2014 | 56.62 | 57.88 | 55.85 | 56.83 | 829,874 | +0.73(+1.30%) |
Aug 12, 2014 | 56.50 | 56.99 | 55.83 | 56.10 | 744,483 | -0.11(-0.20%) |
Aug 11, 2014 | 56.55 | 58.05 | 56.02 | 56.21 | 1,304,234 | +0.50(+0.90%) |
Aug 08, 2014 | 55.97 | 56.00 | 55.05 | 55.71 | 1,526,841 | -0.06(-0.11%) |
Aug 07, 2014 | 56.07 | 57.80 | 54.56 | 55.77 | 2,908,805 | +1.19(+2.18%) |
Aug 06, 2014 | 53.99 | 55.28 | 53.42 | 54.58 | 1,332,426 | +0.18(+0.33%) |
Aug 05, 2014 | 55.30 | 55.63 | 54.06 | 54.40 | 1,674,981 | -1.03(-1.86%) |
Aug 04, 2014 | 54.00 | 55.84 | 53.80 | 55.43 | 1,795,055 | +1.43(+2.65%) |
Aug 01, 2014 | 54.00 | 55.10 | 53.53 | 54.00 | 1,413,828 | -0.39(-0.72%) |
Jul 31, 2014 | 56.30 | 57.45 | 53.17 | 54.39 | 3,184,139 | -2.31(-4.07%) |
Jul 30, 2014 | 58.20 | 58.20 | 56.11 | 56.70 | 1,544,214 | -1.43(-2.46%) |
Jul 29, 2014 | 58.99 | 59.46 | 57.52 | 58.13 | 1,014,567 | -0.82(-1.39%) |
Jul 28, 2014 | 59.89 | 59.89 | 58.61 | 58.95 | 636,455 | -0.83(-1.39%) |
Jul 25, 2014 | 59.50 | 60.22 | 59.05 | 59.78 | 2,232,401 | +0.22(+0.37%) |
Jul 24, 2014 | 58.55 | 59.65 | 57.89 | 59.56 | 572,343 | +1.03(+1.76%) |
Jul 23, 2014 | 58.75 | 59.00 | 58.38 | 58.53 | 452,866 | -0.22(-0.37%) |
Jul 22, 2014 | 57.84 | 58.83 | 57.44 | 58.75 | 1,049,028 | +1.07(+1.86%) |
Jul 21, 2014 | 57.75 | 58.19 | 56.78 | 57.68 | 741,870 | +0.06(+0.10%) |
Jul 18, 2014 | 57.01 | 58.40 | 57.01 | 57.62 | 769,516 | +0.41(+0.72%) |
Jul 17, 2014 | 57.50 | 58.00 | 56.95 | 57.21 | 548,479 | -0.59(-1.02%) |
Jul 16, 2014 | 57.56 | 58.03 | 57.34 | 57.80 | 1,097,149 | +0.46(+0.80%) |
Jul 15, 2014 | 57.36 | 57.50 | 56.81 | 57.34 | 541,650 | +0.00(+0.00%) |
Jul 14, 2014 | 57.98 | 58.14 | 57.28 | 57.34 | 421,393 | -0.18(-0.31%) |
Jul 11, 2014 | 56.88 | 57.95 | 56.62 | 57.52 | 1,885,585 | +0.60(+1.05%) |
Jul 10, 2014 | 56.78 | 57.28 | 56.58 | 56.92 | 710,344 | -0.24(-0.42%) |
Jul 09, 2014 | 56.77 | 57.25 | 56.30 | 57.16 | 1,010,099 | +0.34(+0.60%) |
Jul 08, 2014 | 57.50 | 57.63 | 56.13 | 56.82 | 1,223,232 | -1.09(-1.88%) |
Jul 07, 2014 | 58.03 | 58.29 | 57.51 | 57.91 | 722,673 | -0.35(-0.60%) |
Jul 03, 2014 | 58.41 | 58.26 | 58.26 | 58.26 | 971,600 | -0.29(-0.50%) |
Jul 02, 2014 | 58.80 | 59.03 | 58.24 | 58.55 | 850,680 | -0.42(-0.71%) |