Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 61.06 | 61.43 | 60.89 | 61.31 | 1,626,075 | -0.25(-0.40%) |
Sep 29, 2014 | 61.23 | 61.80 | 61.16 | 61.56 | 1,094,772 | -0.59(-0.96%) |
Sep 26, 2014 | 62.03 | 62.17 | 61.66 | 62.15 | 491,667 | +0.67(+1.09%) |
Sep 25, 2014 | 61.91 | 62.03 | 61.25 | 61.48 | 1,987,230 | -1.30(-2.07%) |
Sep 24, 2014 | 61.95 | 62.85 | 61.86 | 62.78 | 1,284,481 | +0.20(+0.31%) |
Sep 23, 2014 | 63.25 | 63.51 | 62.56 | 62.59 | 1,183,101 | -0.72(-1.14%) |
Sep 22, 2014 | 63.48 | 63.49 | 63.11 | 63.31 | 1,386,671 | +0.46(+0.73%) |
Sep 19, 2014 | 63.21 | 63.27 | 62.74 | 62.85 | 3,846,868 | -2.87(-4.37%) |
Sep 18, 2014 | 65.28 | 65.82 | 65.28 | 65.72 | 371,351 | +0.71(+1.08%) |
Sep 17, 2014 | 65.43 | 65.55 | 64.97 | 65.02 | 699,896 | -0.71(-1.07%) |
Sep 16, 2014 | 65.18 | 65.85 | 65.14 | 65.72 | 736,636 | -0.24(-0.36%) |
Sep 15, 2014 | 66.01 | 66.16 | 65.77 | 65.96 | 552,004 | +0.17(+0.26%) |
Sep 12, 2014 | 65.63 | 65.92 | 65.32 | 65.79 | 667,323 | -0.18(-0.27%) |
Sep 11, 2014 | 65.62 | 66.13 | 65.58 | 65.97 | 885,698 | -0.10(-0.15%) |
Sep 10, 2014 | 65.82 | 66.18 | 65.66 | 66.07 | 1,096,825 | +0.13(+0.19%) |
Sep 09, 2014 | 65.92 | 66.25 | 65.74 | 65.94 | 705,626 | -0.54(-0.82%) |
Sep 08, 2014 | 66.42 | 66.81 | 66.20 | 66.49 | 808,401 | +0.26(+0.40%) |
Sep 05, 2014 | 65.92 | 66.26 | 65.57 | 66.22 | 819,333 | +0.46(+0.70%) |
Sep 04, 2014 | 65.75 | 66.25 | 65.69 | 65.77 | 1,126,774 | -0.28(-0.42%) |
Sep 03, 2014 | 66.02 | 66.24 | 65.89 | 66.05 | 1,058,339 | -0.69(-1.03%) |
Sep 02, 2014 | 66.61 | 66.81 | 66.38 | 66.73 | 930,655 | +0.52(+0.78%) |
Aug 29, 2014 | 66.19 | 66.22 | 66.22 | 66.22 | 769,820 | +0.04(+0.06%) |
Aug 28, 2014 | 66.17 | 66.39 | 65.94 | 66.17 | 858,501 | -1.11(-1.65%) |
Aug 27, 2014 | 67.30 | 67.34 | 67.12 | 67.29 | 619,381 | +0.32(+0.48%) |
Aug 26, 2014 | 66.86 | 67.20 | 66.81 | 66.96 | 481,989 | +0.29(+0.43%) |
Aug 25, 2014 | 66.43 | 66.92 | 66.29 | 66.67 | 1,069,098 | +1.05(+1.61%) |
Aug 22, 2014 | 65.89 | 65.94 | 65.43 | 65.62 | 771,614 | -0.62(-0.94%) |
Aug 21, 2014 | 65.63 | 66.33 | 65.63 | 66.24 | 958,148 | +0.48(+0.72%) |
Aug 20, 2014 | 65.19 | 65.93 | 65.19 | 65.77 | 1,221,922 | -0.47(-0.71%) |
Aug 19, 2014 | 66.16 | 66.33 | 66.03 | 66.23 | 541,105 | +0.57(+0.87%) |
Aug 18, 2014 | 65.53 | 65.77 | 65.34 | 65.66 | 575,163 | +0.82(+1.26%) |
Aug 15, 2014 | 65.92 | 65.97 | 64.35 | 64.85 | 1,440,890 | -0.65(-0.99%) |
Aug 14, 2014 | 65.59 | 65.73 | 65.40 | 65.49 | 525,722 | +0.02(+0.03%) |
Aug 13, 2014 | 65.50 | 65.55 | 65.03 | 65.48 | 1,218,862 | -0.03(-0.04%) |
Aug 12, 2014 | 65.66 | 65.77 | 65.16 | 65.50 | 1,228,244 | -0.47(-0.71%) |
Aug 11, 2014 | 65.72 | 66.22 | 65.54 | 65.97 | 1,018,770 | +0.65(+0.99%) |
Aug 08, 2014 | 64.88 | 65.34 | 64.70 | 65.32 | 768,182 | +0.25(+0.39%) |
Aug 07, 2014 | 66.13 | 66.22 | 64.84 | 65.07 | 713,466 | -0.40(-0.61%) |
Aug 06, 2014 | 64.95 | 65.78 | 64.95 | 65.47 | 1,192,354 | -0.21(-0.32%) |
Aug 05, 2014 | 66.15 | 66.18 | 65.54 | 65.68 | 675,297 | +0.14(+0.22%) |
Aug 04, 2014 | 65.27 | 65.65 | 64.85 | 65.54 | 1,268,711 | -0.24(-0.36%) |
Aug 01, 2014 | 65.89 | 66.35 | 65.65 | 65.77 | 1,784,841 | -0.92(-1.38%) |
Jul 31, 2014 | 67.25 | 67.46 | 66.68 | 66.69 | 969,624 | -1.55(-2.27%) |
Jul 30, 2014 | 68.33 | 68.42 | 67.80 | 68.24 | 699,574 | +0.00(+0.00%) |
Jul 29, 2014 | 68.42 | 68.69 | 68.08 | 68.24 | 735,770 | -0.14(-0.21%) |
Jul 28, 2014 | 68.49 | 68.56 | 67.92 | 68.38 | 1,451,171 | -0.17(-0.25%) |
Jul 25, 2014 | 68.86 | 68.99 | 68.08 | 68.55 | 1,082,125 | -0.95(-1.37%) |
Jul 24, 2014 | 69.52 | 69.65 | 69.14 | 69.50 | 926,204 | -0.42(-0.61%) |
Jul 23, 2014 | 70.24 | 70.27 | 69.91 | 69.93 | 771,828 | +0.48(+0.69%) |
Jul 22, 2014 | 69.15 | 69.68 | 69.09 | 69.45 | 791,788 | +0.43(+0.63%) |
Jul 21, 2014 | 68.84 | 69.17 | 68.68 | 69.02 | 1,015,202 | -0.08(-0.12%) |
Jul 18, 2014 | 68.53 | 69.24 | 68.36 | 69.10 | 1,332,546 | +0.55(+0.81%) |
Jul 17, 2014 | 68.99 | 69.22 | 67.78 | 68.55 | 4,131,310 | +0.88(+1.31%) |
Jul 16, 2014 | 66.61 | 67.81 | 66.47 | 67.67 | 2,845,451 | +1.29(+1.95%) |
Jul 15, 2014 | 66.46 | 66.78 | 66.17 | 66.38 | 773,397 | -0.81(-1.20%) |
Jul 14, 2014 | 67.33 | 67.39 | 66.98 | 67.18 | 616,108 | +1.09(+1.65%) |
Jul 11, 2014 | 65.62 | 66.23 | 65.47 | 66.10 | 672,043 | +0.00(+0.00%) |
Jul 10, 2014 | 65.72 | 66.26 | 65.70 | 66.10 | 588,296 | -0.61(-0.92%) |
Jul 09, 2014 | 66.66 | 66.84 | 66.44 | 66.71 | 745,028 | +0.49(+0.74%) |
Jul 08, 2014 | 66.40 | 66.60 | 66.09 | 66.22 | 678,230 | -0.88(-1.32%) |
Jul 07, 2014 | 67.05 | 67.20 | 66.78 | 67.10 | 800,638 | +0.61(+0.92%) |
Jul 03, 2014 | 66.06 | 66.49 | 66.49 | 66.49 | 425,690 | +0.64(+0.97%) |
Jul 02, 2014 | 65.89 | 66.03 | 65.70 | 65.85 | 749,951 | +0.08(+0.13%) |