Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 58.02 | 58.48 | 56.01 | 56.76 | 3,808,308 | -0.43(-0.75%) |
Sep 29, 2014 | 58.73 | 58.89 | 56.65 | 57.19 | 4,623,638 | -2.06(-3.48%) |
Sep 26, 2014 | 59.40 | 60.44 | 59.03 | 59.25 | 1,251,514 | -0.08(-0.13%) |
Sep 25, 2014 | 60.46 | 60.83 | 58.81 | 59.33 | 1,690,402 | -0.77(-1.28%) |
Sep 24, 2014 | 59.75 | 60.78 | 59.31 | 60.10 | 1,021,479 | +0.35(+0.59%) |
Sep 23, 2014 | 59.93 | 61.30 | 58.95 | 59.75 | 2,543,349 | -0.20(-0.33%) |
Sep 22, 2014 | 60.12 | 60.55 | 58.66 | 59.95 | 2,765,710 | -0.68(-1.12%) |
Sep 19, 2014 | 61.40 | 62.23 | 60.20 | 60.63 | 2,476,601 | -0.60(-0.98%) |
Sep 18, 2014 | 62.05 | 62.66 | 60.53 | 61.23 | 1,274,290 | -0.30(-0.49%) |
Sep 17, 2014 | 61.58 | 62.28 | 60.89 | 61.53 | 1,759,095 | -0.52(-0.84%) |
Sep 16, 2014 | 60.75 | 63.57 | 60.22 | 62.05 | 2,476,469 | +1.10(+1.80%) |
Sep 15, 2014 | 63.90 | 63.90 | 60.15 | 60.95 | 3,353,961 | -3.10(-4.84%) |
Sep 12, 2014 | 65.32 | 65.33 | 63.69 | 64.05 | 1,135,049 | -1.08(-1.66%) |
Sep 11, 2014 | 65.00 | 65.84 | 64.54 | 65.13 | 1,021,825 | -0.51(-0.78%) |
Sep 10, 2014 | 66.02 | 66.83 | 64.78 | 65.64 | 964,430 | -0.61(-0.92%) |
Sep 09, 2014 | 68.15 | 68.49 | 65.99 | 66.25 | 1,137,202 | -1.86(-2.73%) |
Sep 08, 2014 | 68.83 | 69.44 | 68.01 | 68.11 | 1,030,408 | -0.59(-0.86%) |
Sep 05, 2014 | 67.81 | 69.21 | 67.81 | 68.70 | 1,066,637 | +0.17(+0.25%) |
Sep 04, 2014 | 67.83 | 69.74 | 67.07 | 68.53 | 2,242,548 | +1.70(+2.54%) |
Sep 03, 2014 | 68.50 | 68.50 | 66.11 | 66.83 | 1,602,641 | -1.08(-1.59%) |
Sep 02, 2014 | 64.86 | 68.30 | 64.63 | 67.91 | 2,103,586 | +3.74(+5.83%) |
Aug 29, 2014 | 63.50 | 64.17 | 64.17 | 64.17 | 1,634,600 | +0.14(+0.22%) |
Aug 28, 2014 | 64.00 | 64.67 | 63.31 | 64.03 | 972,329 | -0.29(-0.45%) |
Aug 27, 2014 | 64.70 | 65.25 | 64.26 | 64.32 | 820,254 | -0.55(-0.85%) |
Aug 26, 2014 | 64.73 | 65.36 | 64.00 | 64.87 | 874,064 | +0.28(+0.43%) |
Aug 25, 2014 | 65.00 | 65.40 | 64.30 | 64.59 | 856,969 | -0.38(-0.58%) |
Aug 22, 2014 | 65.54 | 65.80 | 64.20 | 64.97 | 867,204 | -0.48(-0.73%) |
Aug 21, 2014 | 65.68 | 66.24 | 64.37 | 65.45 | 1,264,167 | -0.60(-0.91%) |
Aug 20, 2014 | 66.03 | 67.00 | 65.62 | 66.05 | 868,952 | +0.02(+0.03%) |
Aug 19, 2014 | 66.50 | 66.98 | 65.94 | 66.03 | 1,268,320 | +0.15(+0.23%) |
Aug 18, 2014 | 66.58 | 66.76 | 65.71 | 65.88 | 1,040,265 | -0.05(-0.08%) |
Aug 15, 2014 | 66.94 | 67.69 | 65.18 | 65.93 | 1,325,243 | -0.47(-0.71%) |
Aug 14, 2014 | 66.61 | 66.61 | 65.36 | 66.40 | 1,128,177 | -0.52(-0.78%) |
Aug 13, 2014 | 67.61 | 67.69 | 66.75 | 66.92 | 1,010,317 | -0.28(-0.42%) |
Aug 12, 2014 | 67.98 | 67.99 | 66.76 | 67.20 | 1,337,251 | -0.44(-0.65%) |
Aug 11, 2014 | 66.00 | 68.71 | 65.52 | 67.64 | 2,442,046 | +1.93(+2.94%) |
Aug 08, 2014 | 66.02 | 66.94 | 64.55 | 65.71 | 1,651,653 | -0.31(-0.47%) |
Aug 07, 2014 | 66.90 | 68.41 | 64.36 | 66.02 | 7,130,625 | +5.57(+9.21%) |
Aug 06, 2014 | 61.10 | 61.51 | 59.86 | 60.45 | 2,569,431 | -1.06(-1.72%) |
Aug 05, 2014 | 64.45 | 64.89 | 61.39 | 61.51 | 1,596,375 | -2.91(-4.52%) |
Aug 04, 2014 | 63.23 | 64.68 | 62.68 | 64.42 | 1,315,157 | +1.74(+2.78%) |
Aug 01, 2014 | 64.16 | 64.46 | 61.11 | 62.68 | 4,562,046 | -1.35(-2.11%) |
Jul 31, 2014 | 60.00 | 65.09 | 60.00 | 64.03 | 3,367,253 | -0.31(-0.48%) |
Jul 30, 2014 | 66.11 | 66.45 | 64.00 | 64.34 | 3,436,719 | -0.54(-0.83%) |
Jul 29, 2014 | 67.27 | 68.20 | 64.83 | 64.88 | 2,679,955 | -1.85(-2.77%) |
Jul 28, 2014 | 67.00 | 67.24 | 65.52 | 66.73 | 1,710,354 | -0.27(-0.40%) |
Jul 25, 2014 | 62.56 | 67.23 | 61.56 | 67.00 | 2,609,865 | +4.78(+7.68%) |
Jul 24, 2014 | 62.07 | 63.15 | 61.36 | 62.22 | 740,109 | +0.02(+0.03%) |
Jul 23, 2014 | 61.96 | 62.78 | 61.80 | 62.20 | 600,004 | +0.29(+0.47%) |
Jul 22, 2014 | 61.13 | 62.45 | 61.03 | 61.91 | 1,313,507 | +0.89(+1.46%) |
Jul 21, 2014 | 59.49 | 61.27 | 59.02 | 61.02 | 1,703,307 | +1.73(+2.92%) |
Jul 18, 2014 | 59.29 | 60.35 | 58.74 | 59.29 | 891,309 | +0.49(+0.83%) |
Jul 17, 2014 | 60.30 | 60.89 | 58.27 | 58.80 | 1,579,468 | -1.54(-2.55%) |
Jul 16, 2014 | 61.35 | 61.77 | 60.04 | 60.34 | 927,867 | -0.06(-0.10%) |
Jul 15, 2014 | 61.20 | 61.46 | 59.62 | 60.40 | 1,267,302 | -0.94(-1.53%) |
Jul 14, 2014 | 60.76 | 62.70 | 60.12 | 61.34 | 1,376,601 | +1.14(+1.89%) |
Jul 11, 2014 | 61.00 | 61.12 | 59.59 | 60.20 | 1,817,161 | -0.79(-1.30%) |
Jul 10, 2014 | 60.26 | 61.59 | 59.64 | 60.99 | 1,383,039 | -0.83(-1.34%) |
Jul 09, 2014 | 61.51 | 62.17 | 60.63 | 61.82 | 1,191,361 | +0.65(+1.06%) |
Jul 08, 2014 | 63.62 | 63.63 | 59.45 | 61.17 | 2,734,568 | -2.69(-4.21%) |
Jul 07, 2014 | 64.51 | 64.99 | 63.02 | 63.86 | 1,844,232 | -1.05(-1.62%) |
Jul 03, 2014 | 64.95 | 64.91 | 64.91 | 64.91 | 2,150,400 | +0.47(+0.72%) |
Jul 02, 2014 | 65.27 | 65.77 | 63.97 | 64.44 | 1,677,473 | -0.78(-1.19%) |