Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 59.58 | 60.71 | 58.34 | 60.28 | 314,070 | +0.70(+1.17%) |
Sep 29, 2014 | 57.50 | 60.21 | 57.36 | 59.58 | 238,644 | +1.24(+2.13%) |
Sep 26, 2014 | 57.86 | 60.72 | 57.20 | 58.34 | 456,861 | +0.34(+0.58%) |
Sep 25, 2014 | 58.89 | 58.94 | 56.68 | 58.00 | 528,407 | -1.20(-2.03%) |
Sep 24, 2014 | 59.40 | 59.78 | 58.75 | 59.21 | 330,139 | -0.30(-0.50%) |
Sep 23, 2014 | 60.65 | 60.90 | 59.42 | 59.50 | 204,826 | -1.42(-2.33%) |
Sep 22, 2014 | 61.51 | 61.52 | 59.95 | 60.92 | 280,862 | -1.04(-1.68%) |
Sep 19, 2014 | 60.03 | 62.16 | 59.99 | 61.96 | 457,892 | +1.48(+2.45%) |
Sep 18, 2014 | 60.90 | 61.05 | 60.12 | 60.48 | 340,674 | -0.14(-0.23%) |
Sep 17, 2014 | 60.34 | 60.89 | 59.81 | 60.63 | 222,542 | +0.37(+0.61%) |
Sep 16, 2014 | 59.32 | 60.48 | 59.32 | 60.26 | 515,833 | +0.63(+1.06%) |
Sep 15, 2014 | 60.77 | 60.77 | 58.55 | 59.62 | 320,632 | -1.46(-2.39%) |
Sep 12, 2014 | 63.59 | 63.67 | 60.61 | 61.08 | 335,351 | -2.41(-3.80%) |
Sep 11, 2014 | 63.89 | 63.89 | 63.03 | 63.50 | 112,901 | -0.59(-0.91%) |
Sep 10, 2014 | 62.70 | 64.24 | 62.39 | 64.08 | 165,181 | +1.24(+1.97%) |
Sep 09, 2014 | 63.57 | 64.04 | 62.78 | 62.85 | 124,154 | -0.75(-1.17%) |
Sep 08, 2014 | 64.25 | 64.94 | 63.57 | 63.59 | 117,823 | -0.76(-1.18%) |
Sep 05, 2014 | 64.09 | 64.76 | 62.95 | 64.35 | 152,202 | +0.17(+0.27%) |
Sep 04, 2014 | 65.07 | 65.07 | 63.91 | 64.18 | 145,898 | -1.07(-1.64%) |
Sep 03, 2014 | 65.41 | 65.70 | 65.14 | 65.25 | 169,184 | -0.09(-0.14%) |
Sep 02, 2014 | 65.59 | 66.31 | 65.19 | 65.34 | 128,341 | -0.24(-0.37%) |
Aug 29, 2014 | 65.63 | 65.58 | 65.58 | 65.58 | 204,988 | +0.24(+0.37%) |
Aug 28, 2014 | 66.00 | 66.24 | 65.08 | 65.34 | 154,520 | -0.68(-1.03%) |
Aug 27, 2014 | 64.10 | 66.17 | 63.69 | 66.02 | 224,094 | +2.16(+3.38%) |
Aug 26, 2014 | 62.79 | 63.91 | 62.79 | 63.86 | 151,599 | +0.96(+1.53%) |
Aug 25, 2014 | 61.88 | 63.74 | 61.39 | 62.90 | 202,999 | +0.89(+1.43%) |
Aug 22, 2014 | 62.77 | 63.34 | 61.13 | 62.01 | 207,188 | -0.71(-1.13%) |
Aug 21, 2014 | 62.89 | 63.75 | 62.50 | 62.72 | 311,103 | -0.01(-0.01%) |
Aug 20, 2014 | 62.38 | 62.90 | 61.65 | 62.72 | 172,147 | +0.34(+0.55%) |
Aug 19, 2014 | 61.88 | 61.88 | 60.81 | 62.38 | 131,464 | +0.77(+1.26%) |
Aug 18, 2014 | 62.46 | 62.93 | 60.69 | 61.61 | 176,921 | -0.43(-0.69%) |
Aug 15, 2014 | 61.78 | 62.58 | 61.42 | 62.04 | 146,206 | +0.69(+1.12%) |
Aug 14, 2014 | 61.25 | 62.17 | 61.12 | 61.35 | 229,854 | +0.34(+0.56%) |
Aug 13, 2014 | 59.60 | 61.74 | 59.47 | 61.01 | 266,374 | +1.72(+2.90%) |
Aug 12, 2014 | 59.51 | 60.03 | 59.09 | 59.29 | 125,185 | -0.20(-0.34%) |
Aug 11, 2014 | 57.08 | 59.94 | 57.01 | 59.49 | 416,465 | +2.69(+4.74%) |
Aug 08, 2014 | 56.33 | 57.65 | 56.26 | 56.80 | 226,315 | +0.54(+0.97%) |
Aug 07, 2014 | 56.56 | 57.18 | 56.21 | 56.25 | 290,616 | -0.26(-0.45%) |
Aug 06, 2014 | 55.51 | 57.12 | 54.88 | 56.51 | 436,777 | -0.08(-0.14%) |
Aug 05, 2014 | 58.66 | 59.70 | 56.13 | 56.59 | 455,431 | -2.21(-3.76%) |
Aug 04, 2014 | 56.33 | 59.31 | 55.84 | 58.80 | 298,874 | +2.37(+4.21%) |
Aug 01, 2014 | 57.67 | 57.85 | 56.02 | 56.43 | 406,395 | -1.44(-2.49%) |
Jul 31, 2014 | 59.15 | 59.64 | 56.24 | 57.87 | 670,993 | -1.79(-3.00%) |
Jul 30, 2014 | 61.62 | 62.84 | 59.14 | 59.66 | 408,893 | -1.86(-3.02%) |
Jul 29, 2014 | 62.85 | 63.51 | 61.44 | 61.52 | 280,007 | -1.17(-1.87%) |
Jul 28, 2014 | 61.76 | 63.16 | 61.60 | 62.69 | 328,183 | +0.93(+1.51%) |
Jul 25, 2014 | 62.39 | 62.65 | 61.71 | 61.76 | 376,267 | -0.85(-1.36%) |
Jul 24, 2014 | 62.94 | 63.10 | 62.19 | 62.61 | 343,396 | -0.98(-1.54%) |
Jul 23, 2014 | 63.49 | 63.91 | 63.10 | 63.58 | 400,344 | +0.29(+0.46%) |
Jul 22, 2014 | 63.57 | 63.68 | 63.17 | 63.29 | 183,729 | +0.03(+0.05%) |
Jul 21, 2014 | 63.52 | 63.87 | 63.13 | 63.26 | 271,397 | -0.32(-0.50%) |
Jul 18, 2014 | 63.42 | 63.95 | 62.96 | 63.58 | 118,805 | +0.41(+0.65%) |
Jul 17, 2014 | 63.52 | 64.26 | 63.03 | 63.17 | 346,102 | -0.49(-0.77%) |
Jul 16, 2014 | 64.14 | 64.52 | 63.56 | 63.66 | 241,171 | -0.28(-0.44%) |
Jul 15, 2014 | 65.26 | 65.26 | 63.58 | 63.94 | 306,093 | -0.84(-1.29%) |
Jul 14, 2014 | 63.21 | 65.10 | 62.90 | 64.77 | 205,370 | +1.88(+2.99%) |
Jul 11, 2014 | 62.47 | 63.01 | 61.97 | 62.90 | 167,473 | +0.53(+0.86%) |
Jul 10, 2014 | 62.30 | 63.13 | 61.52 | 62.36 | 312,435 | +0.01(+0.01%) |
Jul 09, 2014 | 61.75 | 62.59 | 61.69 | 62.35 | 294,564 | +0.37(+0.60%) |
Jul 08, 2014 | 61.64 | 62.47 | 61.64 | 61.98 | 303,868 | +0.19(+0.30%) |
Jul 07, 2014 | 62.91 | 63.52 | 61.12 | 61.79 | 378,178 | -1.74(-2.74%) |
Jul 03, 2014 | 64.94 | 63.53 | 63.53 | 63.53 | 208,919 | -1.30(-2.01%) |
Jul 02, 2014 | 64.86 | 65.14 | 64.59 | 64.84 | 210,503 | -0.19(-0.30%) |