Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 59.78 | 59.79 | 58.48 | 58.48 | 251,397 | -1.14(-1.91%) |
Sep 29, 2014 | 59.87 | 59.96 | 59.12 | 59.62 | 208,662 | -0.35(-0.58%) |
Sep 26, 2014 | 59.62 | 60.00 | 59.26 | 59.96 | 180,554 | +0.37(+0.63%) |
Sep 25, 2014 | 59.70 | 59.83 | 59.32 | 59.59 | 471,792 | -0.40(-0.67%) |
Sep 24, 2014 | 59.63 | 60.04 | 59.37 | 59.99 | 245,020 | +0.37(+0.63%) |
Sep 23, 2014 | 59.77 | 59.77 | 59.37 | 59.62 | 686,442 | -0.31(-0.52%) |
Sep 22, 2014 | 61.05 | 61.39 | 59.81 | 59.93 | 532,732 | -1.67(-2.70%) |
Sep 19, 2014 | 62.48 | 62.74 | 61.37 | 61.59 | 513,231 | -0.85(-1.37%) |
Sep 18, 2014 | 62.85 | 62.97 | 62.28 | 62.44 | 254,157 | -0.38(-0.61%) |
Sep 17, 2014 | 63.19 | 63.46 | 62.73 | 62.83 | 375,823 | -0.36(-0.57%) |
Sep 16, 2014 | 62.72 | 63.70 | 62.56 | 63.19 | 279,501 | +0.05(+0.09%) |
Sep 15, 2014 | 63.44 | 63.61 | 62.87 | 63.13 | 154,708 | -0.24(-0.39%) |
Sep 12, 2014 | 63.94 | 64.31 | 63.19 | 63.38 | 183,337 | -0.54(-0.85%) |
Sep 11, 2014 | 63.51 | 64.27 | 63.51 | 63.92 | 176,623 | +0.23(+0.36%) |
Sep 10, 2014 | 63.68 | 64.21 | 63.44 | 63.70 | 211,675 | -0.08(-0.13%) |
Sep 09, 2014 | 64.39 | 64.80 | 63.78 | 63.78 | 290,728 | -0.77(-1.19%) |
Sep 08, 2014 | 64.71 | 64.78 | 64.30 | 64.55 | 398,227 | -0.17(-0.27%) |
Sep 05, 2014 | 64.61 | 65.14 | 64.36 | 64.72 | 193,148 | -0.03(-0.04%) |
Sep 04, 2014 | 64.74 | 65.29 | 64.44 | 64.75 | 185,911 | +0.07(+0.11%) |
Sep 03, 2014 | 64.88 | 65.46 | 64.54 | 64.68 | 307,040 | +0.21(+0.32%) |
Sep 02, 2014 | 64.69 | 65.48 | 64.18 | 64.47 | 380,417 | -0.01(-0.01%) |
Aug 29, 2014 | 64.69 | 64.48 | 64.48 | 64.48 | 184,078 | -0.24(-0.38%) |
Aug 28, 2014 | 64.64 | 65.08 | 64.10 | 64.72 | 137,553 | +0.04(+0.06%) |
Aug 27, 2014 | 64.75 | 64.92 | 64.49 | 64.69 | 144,046 | +0.01(+0.01%) |
Aug 26, 2014 | 64.85 | 64.86 | 64.56 | 64.68 | 166,115 | -0.05(-0.08%) |
Aug 25, 2014 | 64.75 | 65.17 | 64.19 | 64.73 | 218,806 | +0.44(+0.68%) |
Aug 22, 2014 | 64.23 | 64.56 | 63.72 | 64.29 | 165,683 | +0.18(+0.28%) |
Aug 21, 2014 | 63.73 | 64.19 | 63.17 | 64.11 | 273,866 | +0.58(+0.91%) |
Aug 20, 2014 | 63.08 | 63.85 | 62.58 | 63.53 | 534,577 | -1.03(-1.59%) |
Aug 19, 2014 | 64.56 | 64.88 | 64.20 | 64.56 | 218,284 | +0.14(+0.21%) |
Aug 18, 2014 | 64.49 | 64.87 | 64.24 | 64.42 | 307,033 | +0.46(+0.72%) |
Aug 15, 2014 | 64.29 | 64.49 | 63.46 | 63.96 | 233,776 | -0.23(-0.35%) |
Aug 14, 2014 | 64.10 | 64.54 | 64.02 | 64.19 | 254,893 | +0.16(+0.26%) |
Aug 13, 2014 | 63.60 | 64.39 | 63.60 | 64.02 | 214,427 | +0.47(+0.74%) |
Aug 12, 2014 | 62.83 | 63.61 | 62.83 | 63.55 | 500,402 | +0.58(+0.92%) |
Aug 11, 2014 | 62.62 | 63.42 | 62.55 | 62.97 | 311,094 | +0.60(+0.96%) |
Aug 08, 2014 | 62.21 | 62.44 | 61.62 | 62.37 | 453,506 | +0.35(+0.57%) |
Aug 07, 2014 | 63.19 | 63.19 | 61.95 | 62.02 | 278,203 | -0.86(-1.37%) |
Aug 06, 2014 | 62.85 | 63.29 | 62.66 | 62.88 | 502,021 | -0.38(-0.60%) |
Aug 05, 2014 | 63.61 | 63.76 | 62.70 | 63.26 | 355,221 | -0.50(-0.78%) |
Aug 04, 2014 | 63.56 | 64.31 | 63.25 | 63.76 | 272,614 | +0.21(+0.33%) |
Aug 01, 2014 | 63.34 | 63.91 | 63.22 | 63.55 | 479,334 | -0.22(-0.34%) |
Jul 31, 2014 | 64.23 | 64.56 | 63.32 | 63.77 | 635,650 | -0.55(-0.86%) |
Jul 30, 2014 | 66.14 | 66.75 | 62.73 | 64.32 | 1,696,581 | -5.08(-7.32%) |
Jul 29, 2014 | 69.30 | 69.87 | 69.10 | 69.40 | 645,915 | +0.09(+0.13%) |
Jul 28, 2014 | 69.45 | 69.58 | 68.89 | 69.31 | 280,963 | -0.01(-0.01%) |
Jul 25, 2014 | 69.30 | 69.59 | 68.65 | 69.32 | 182,715 | -0.40(-0.57%) |
Jul 24, 2014 | 69.81 | 70.16 | 69.55 | 69.72 | 100,638 | -0.04(-0.05%) |
Jul 23, 2014 | 70.40 | 70.40 | 69.62 | 69.76 | 102,456 | -0.34(-0.49%) |
Jul 22, 2014 | 69.90 | 70.44 | 69.90 | 70.10 | 135,751 | +0.51(+0.73%) |
Jul 21, 2014 | 69.53 | 69.97 | 69.43 | 69.59 | 177,389 | -0.35(-0.51%) |
Jul 18, 2014 | 69.40 | 69.95 | 69.11 | 69.95 | 239,700 | +0.77(+1.11%) |
Jul 17, 2014 | 70.02 | 70.12 | 68.95 | 69.18 | 330,362 | -1.26(-1.79%) |
Jul 16, 2014 | 70.85 | 71.07 | 70.16 | 70.44 | 396,261 | -0.26(-0.37%) |
Jul 15, 2014 | 70.42 | 71.03 | 70.32 | 70.70 | 180,932 | +0.01(+0.01%) |
Jul 14, 2014 | 70.47 | 70.94 | 70.03 | 70.69 | 285,287 | +0.83(+1.18%) |
Jul 11, 2014 | 69.50 | 70.37 | 69.05 | 69.87 | 194,365 | +0.26(+0.38%) |
Jul 10, 2014 | 69.32 | 69.97 | 68.99 | 69.60 | 225,418 | -0.94(-1.34%) |
Jul 09, 2014 | 70.04 | 70.55 | 69.47 | 70.55 | 221,039 | +0.63(+0.91%) |
Jul 08, 2014 | 69.79 | 70.41 | 69.06 | 69.91 | 283,801 | -0.07(-0.10%) |
Jul 07, 2014 | 70.62 | 70.62 | 69.63 | 69.98 | 190,806 | -0.66(-0.94%) |
Jul 03, 2014 | 70.75 | 70.65 | 70.65 | 70.65 | 200,722 | +0.03(+0.04%) |
Jul 02, 2014 | 71.35 | 71.60 | 70.49 | 70.62 | 164,971 | -0.87(-1.22%) |