Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 60.42 | 60.54 | 60.26 | 60.32 | 227,602 | -0.03(-0.06%) |
Sep 29, 2014 | 60.53 | 60.57 | 60.35 | 60.35 | 772,758 | +0.07(+0.12%) |
Sep 26, 2014 | 60.20 | 60.33 | 59.98 | 60.28 | 143,828 | -0.07(-0.11%) |
Sep 25, 2014 | 60.06 | 60.36 | 60.06 | 60.34 | 74,318 | +0.49(+0.82%) |
Sep 24, 2014 | 60.16 | 60.16 | 59.82 | 59.86 | 296,734 | -0.27(-0.46%) |
Sep 23, 2014 | 60.11 | 60.17 | 59.96 | 60.13 | 166,808 | +0.13(+0.22%) |
Sep 22, 2014 | 59.95 | 60.06 | 59.89 | 60.00 | 217,475 | +0.13(+0.21%) |
Sep 19, 2014 | 59.51 | 59.90 | 59.38 | 59.87 | 147,441 | +0.58(+0.98%) |
Sep 18, 2014 | 59.35 | 59.44 | 59.21 | 59.29 | 182,604 | +0.11(+0.18%) |
Sep 17, 2014 | 59.48 | 59.65 | 59.17 | 59.18 | 129,083 | -0.17(-0.28%) |
Sep 16, 2014 | 59.54 | 59.62 | 59.32 | 59.35 | 153,867 | -0.09(-0.16%) |
Sep 15, 2014 | 59.56 | 59.66 | 59.43 | 59.44 | 263,674 | +0.09(+0.16%) |
Sep 12, 2014 | 59.62 | 59.62 | 59.30 | 59.35 | 487,253 | -0.65(-1.08%) |
Sep 11, 2014 | 60.26 | 60.34 | 59.97 | 59.99 | 157,445 | -0.16(-0.27%) |
Sep 10, 2014 | 60.19 | 60.20 | 60.07 | 60.16 | 400,133 | -0.26(-0.43%) |
Sep 09, 2014 | 60.46 | 60.57 | 60.37 | 60.42 | 228,672 | -0.17(-0.28%) |
Sep 08, 2014 | 60.99 | 60.99 | 60.51 | 60.59 | 461,740 | -0.04(-0.07%) |
Sep 05, 2014 | 60.97 | 60.97 | 60.53 | 60.63 | 308,444 | -0.09(-0.14%) |
Sep 04, 2014 | 61.07 | 61.07 | 60.71 | 60.71 | 665,814 | -0.53(-0.87%) |
Sep 03, 2014 | 61.07 | 61.29 | 60.96 | 61.25 | 1,276,495 | +0.15(+0.25%) |
Sep 02, 2014 | 61.28 | 61.36 | 61.12 | 61.09 | 1,342,810 | -0.77(-1.24%) |
Aug 29, 2014 | 61.74 | 61.86 | 61.86 | 61.86 | 590,721 | +0.13(+0.21%) |
Aug 28, 2014 | 61.68 | 61.85 | 61.62 | 61.74 | 179,681 | +0.32(+0.52%) |
Aug 27, 2014 | 61.28 | 61.44 | 61.14 | 61.42 | 8,028,900 | +0.19(+0.32%) |
Aug 26, 2014 | 61.32 | 61.46 | 61.16 | 61.22 | 1,651,765 | -0.07(-0.12%) |
Aug 25, 2014 | 61.11 | 61.30 | 61.11 | 61.30 | 4,386,869 | +0.25(+0.40%) |
Aug 22, 2014 | 60.85 | 61.10 | 60.66 | 61.05 | 414,217 | +0.33(+0.54%) |
Aug 21, 2014 | 60.55 | 60.78 | 60.55 | 60.72 | 270,987 | +0.27(+0.45%) |
Aug 20, 2014 | 60.62 | 60.63 | 60.32 | 60.45 | 453,841 | -0.21(-0.34%) |
Aug 19, 2014 | 60.87 | 60.99 | 60.58 | 60.66 | 374,390 | -0.03(-0.05%) |
Aug 18, 2014 | 61.00 | 61.01 | 60.68 | 60.69 | 611,193 | -0.44(-0.72%) |
Aug 15, 2014 | 60.82 | 61.38 | 60.82 | 61.13 | 530,603 | +0.46(+0.76%) |
Aug 14, 2014 | 60.53 | 60.68 | 60.32 | 60.67 | 439,132 | +0.38(+0.62%) |
Aug 13, 2014 | 60.10 | 60.30 | 60.05 | 60.29 | 274,846 | +0.24(+0.39%) |
Aug 12, 2014 | 60.20 | 60.34 | 60.05 | 60.06 | 400,548 | -0.35(-0.57%) |
Aug 11, 2014 | 60.30 | 60.48 | 60.29 | 60.40 | 216,118 | +0.01(+0.01%) |
Aug 08, 2014 | 60.44 | 60.65 | 60.32 | 60.40 | 194,530 | +0.01(+0.01%) |
Aug 07, 2014 | 60.06 | 60.39 | 59.99 | 60.39 | 173,711 | +0.38(+0.63%) |
Aug 06, 2014 | 60.12 | 60.18 | 59.94 | 60.01 | 453,662 | +0.10(+0.17%) |
Aug 05, 2014 | 59.68 | 59.96 | 59.56 | 59.91 | 335,488 | +0.08(+0.13%) |
Aug 04, 2014 | 59.86 | 59.94 | 59.75 | 59.83 | 217,777 | +0.12(+0.20%) |
Aug 01, 2014 | 59.50 | 59.82 | 59.23 | 59.71 | 153,796 | +0.22(+0.36%) |
Jul 31, 2014 | 59.41 | 59.76 | 59.35 | 59.49 | 104,748 | -0.25(-0.42%) |
Jul 30, 2014 | 60.19 | 60.20 | 59.69 | 59.75 | 165,921 | -0.68(-1.12%) |
Jul 29, 2014 | 60.50 | 60.51 | 60.30 | 60.42 | 328,283 | +0.13(+0.22%) |
Jul 28, 2014 | 60.31 | 60.44 | 60.21 | 60.29 | 73,085 | -0.02(-0.03%) |
Jul 25, 2014 | 60.27 | 60.31 | 60.14 | 60.31 | 69,238 | +0.41(+0.68%) |
Jul 24, 2014 | 60.00 | 60.04 | 59.85 | 59.91 | 173,065 | -0.36(-0.60%) |
Jul 23, 2014 | 60.30 | 60.38 | 60.24 | 60.26 | 182,640 | +0.01(+0.02%) |
Jul 22, 2014 | 60.15 | 60.30 | 60.01 | 60.25 | 46,757 | +0.11(+0.19%) |
Jul 21, 2014 | 60.09 | 60.25 | 60.08 | 60.14 | 70,307 | +0.13(+0.21%) |
Jul 18, 2014 | 60.07 | 60.07 | 59.79 | 60.01 | 66,962 | +0.02(+0.03%) |
Jul 17, 2014 | 59.71 | 60.02 | 59.68 | 59.99 | 78,660 | +0.46(+0.77%) |
Jul 16, 2014 | 59.37 | 59.58 | 59.34 | 59.53 | 138,102 | +0.19(+0.31%) |
Jul 15, 2014 | 59.25 | 59.52 | 59.19 | 59.35 | 99,296 | -0.05(-0.08%) |
Jul 14, 2014 | 59.51 | 59.53 | 59.35 | 59.39 | 74,700 | -0.22(-0.37%) |
Jul 11, 2014 | 59.49 | 59.62 | 59.49 | 59.61 | 21,410 | +0.31(+0.53%) |
Jul 10, 2014 | 59.55 | 59.55 | 59.25 | 59.30 | 58,698 | +0.03(+0.06%) |
Jul 09, 2014 | 59.23 | 59.48 | 59.15 | 59.27 | 62,487 | +0.03(+0.06%) |
Jul 08, 2014 | 59.17 | 59.31 | 59.15 | 59.23 | 79,446 | +0.40(+0.67%) |
Jul 07, 2014 | 58.64 | 58.92 | 58.64 | 58.84 | 60,269 | +0.32(+0.54%) |
Jul 03, 2014 | 58.39 | 58.52 | 58.52 | 58.52 | 94,698 | -0.19(-0.32%) |
Jul 02, 2014 | 59.01 | 59.01 | 58.70 | 58.71 | 41,872 | -0.56(-0.94%) |