Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 61.89 | 61.97 | 61.83 | 61.88 | 547,663 | +0.01(+0.02%) |
Sep 29, 2014 | 61.96 | 61.96 | 61.78 | 61.87 | 507,128 | +0.06(+0.11%) |
Sep 26, 2014 | 61.94 | 61.94 | 61.69 | 61.80 | 496,638 | -0.22(-0.35%) |
Sep 25, 2014 | 61.88 | 62.03 | 61.86 | 62.02 | 331,616 | +0.19(+0.32%) |
Sep 24, 2014 | 61.92 | 61.92 | 61.75 | 61.83 | 234,513 | -0.06(-0.09%) |
Sep 23, 2014 | 61.91 | 61.96 | 61.87 | 61.88 | 491,859 | -0.01(-0.01%) |
Sep 22, 2014 | 61.86 | 61.94 | 61.79 | 61.89 | 662,421 | +0.12(+0.19%) |
Sep 19, 2014 | 61.65 | 61.81 | 61.57 | 61.78 | 270,941 | +0.16(+0.26%) |
Sep 18, 2014 | 61.59 | 61.63 | 61.49 | 61.62 | 303,245 | +0.02(+0.04%) |
Sep 17, 2014 | 61.84 | 61.89 | 61.54 | 61.60 | 316,842 | -0.15(-0.25%) |
Sep 16, 2014 | 61.71 | 61.85 | 61.70 | 61.75 | 312,729 | +0.01(+0.01%) |
Sep 15, 2014 | 61.80 | 61.80 | 61.66 | 61.74 | 1,376,479 | +0.03(+0.05%) |
Sep 12, 2014 | 61.76 | 61.76 | 61.60 | 61.71 | 500,968 | -0.23(-0.37%) |
Sep 11, 2014 | 62.02 | 62.02 | 61.91 | 61.94 | 272,751 | -0.04(-0.06%) |
Sep 10, 2014 | 61.96 | 62.02 | 61.91 | 61.98 | 248,536 | -0.13(-0.21%) |
Sep 09, 2014 | 62.13 | 62.17 | 62.09 | 62.11 | 365,527 | -0.11(-0.17%) |
Sep 08, 2014 | 62.42 | 62.45 | 62.19 | 62.22 | 342,801 | -0.10(-0.16%) |
Sep 05, 2014 | 62.53 | 62.53 | 62.27 | 62.32 | 348,795 | -0.04(-0.07%) |
Sep 04, 2014 | 62.40 | 62.41 | 62.31 | 62.36 | 340,675 | -0.15(-0.24%) |
Sep 03, 2014 | 62.35 | 62.51 | 62.33 | 62.51 | 264,984 | +0.09(+0.15%) |
Sep 02, 2014 | 62.63 | 62.63 | 62.40 | 62.42 | 272,704 | -0.30(-0.48%) |
Aug 29, 2014 | 62.68 | 62.72 | 62.72 | 62.72 | 275,418 | +0.05(+0.08%) |
Aug 28, 2014 | 62.72 | 62.74 | 62.63 | 62.67 | 246,077 | +0.08(+0.13%) |
Aug 27, 2014 | 62.59 | 62.62 | 62.52 | 62.59 | 902,818 | +0.13(+0.21%) |
Aug 26, 2014 | 62.47 | 62.53 | 62.41 | 62.46 | 214,404 | +0.06(+0.09%) |
Aug 25, 2014 | 62.40 | 62.44 | 62.36 | 62.40 | 489,971 | +0.03(+0.05%) |
Aug 22, 2014 | 62.38 | 62.38 | 62.22 | 62.37 | 253,272 | +0.00(+0.00%) |
Aug 21, 2014 | 62.30 | 62.40 | 62.30 | 62.37 | 657,769 | +0.12(+0.19%) |
Aug 20, 2014 | 62.33 | 62.40 | 62.20 | 62.26 | 419,124 | -0.17(-0.27%) |
Aug 19, 2014 | 62.56 | 62.57 | 62.37 | 62.42 | 321,169 | -0.06(-0.10%) |
Aug 18, 2014 | 62.56 | 62.58 | 62.44 | 62.49 | 490,630 | -0.15(-0.24%) |
Aug 15, 2014 | 62.45 | 62.79 | 62.45 | 62.64 | 257,226 | +0.19(+0.31%) |
Aug 14, 2014 | 62.41 | 62.48 | 62.36 | 62.44 | 362,566 | +0.06(+0.10%) |
Aug 13, 2014 | 62.21 | 62.39 | 62.19 | 62.38 | 287,106 | +0.15(+0.24%) |
Aug 12, 2014 | 62.21 | 62.22 | 62.18 | 62.23 | 210,937 | -0.03(-0.05%) |
Aug 11, 2014 | 62.23 | 62.33 | 62.14 | 62.26 | 286,403 | +0.08(+0.13%) |
Aug 08, 2014 | 62.44 | 62.46 | 62.22 | 62.18 | 527,290 | -0.13(-0.21%) |
Aug 07, 2014 | 62.20 | 62.31 | 62.14 | 62.31 | 523,019 | +0.17(+0.27%) |
Aug 06, 2014 | 62.23 | 62.24 | 62.10 | 62.14 | 487,807 | +0.00(+0.00%) |
Aug 05, 2014 | 62.10 | 62.14 | 61.92 | 62.14 | 420,359 | +0.06(+0.10%) |
Aug 04, 2014 | 62.10 | 62.13 | 62.03 | 62.08 | 283,507 | +0.04(+0.06%) |
Aug 01, 2014 | 61.84 | 62.05 | 61.80 | 62.04 | 767,738 | +0.23(+0.37%) |
Jul 31, 2014 | 61.80 | 61.85 | 61.69 | 61.81 | 319,596 | -0.08(-0.13%) |
Jul 30, 2014 | 61.97 | 62.10 | 61.83 | 61.89 | 1,600,538 | -0.26(-0.42%) |
Jul 29, 2014 | 62.12 | 62.19 | 62.05 | 62.15 | 265,378 | +0.04(+0.06%) |
Jul 28, 2014 | 62.10 | 62.15 | 62.03 | 62.11 | 366,705 | -0.04(-0.07%) |
Jul 25, 2014 | 62.18 | 62.18 | 62.06 | 62.15 | 338,132 | +0.16(+0.25%) |
Jul 24, 2014 | 62.08 | 62.08 | 61.93 | 62.00 | 244,968 | -0.14(-0.23%) |
Jul 23, 2014 | 62.22 | 62.24 | 62.10 | 62.14 | 295,121 | +0.02(+0.03%) |
Jul 22, 2014 | 62.10 | 62.12 | 62.02 | 62.12 | 457,929 | +0.01(+0.01%) |
Jul 21, 2014 | 62.12 | 62.17 | 62.02 | 62.11 | 347,593 | +0.09(+0.14%) |
Jul 18, 2014 | 62.15 | 62.16 | 61.98 | 62.03 | 412,723 | -0.14(-0.23%) |
Jul 17, 2014 | 62.08 | 62.22 | 61.98 | 62.17 | 466,658 | +0.26(+0.42%) |
Jul 16, 2014 | 61.90 | 61.93 | 61.83 | 61.91 | 529,061 | +0.06(+0.09%) |
Jul 15, 2014 | 61.89 | 61.97 | 61.79 | 61.85 | 695,369 | -0.04(-0.06%) |
Jul 14, 2014 | 61.93 | 61.93 | 61.83 | 61.89 | 577,109 | -0.08(-0.13%) |
Jul 11, 2014 | 61.90 | 62.05 | 61.90 | 61.97 | 951,101 | +0.05(+0.08%) |
Jul 10, 2014 | 61.98 | 62.03 | 61.85 | 61.92 | 447,432 | +0.04(+0.07%) |
Jul 09, 2014 | 61.80 | 61.92 | 61.70 | 61.87 | 238,971 | +0.06(+0.09%) |
Jul 08, 2014 | 61.81 | 61.85 | 61.70 | 61.82 | 274,063 | +0.19(+0.31%) |
Jul 07, 2014 | 61.59 | 61.65 | 61.55 | 61.62 | 298,374 | +0.09(+0.14%) |
Jul 03, 2014 | 61.34 | 61.54 | 61.54 | 61.54 | 241,738 | -0.06(-0.09%) |
Jul 02, 2014 | 61.64 | 61.71 | 61.58 | 61.59 | 265,229 | -0.13(-0.21%) |