Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 59.88 | 60.63 | 59.82 | 60.19 | 1,552,562 | +0.18(+0.30%) |
Sep 29, 2014 | 59.98 | 60.35 | 59.74 | 60.01 | 2,787,989 | +0.12(+0.20%) |
Sep 26, 2014 | 60.52 | 60.52 | 59.46 | 59.89 | 1,397,676 | -0.65(-1.08%) |
Sep 25, 2014 | 61.48 | 61.70 | 60.53 | 60.55 | 1,210,386 | -1.32(-2.13%) |
Sep 24, 2014 | 61.00 | 62.00 | 60.82 | 61.87 | 1,296,266 | +0.73(+1.19%) |
Sep 23, 2014 | 61.05 | 61.58 | 60.99 | 61.14 | 1,428,457 | -0.63(-1.02%) |
Sep 22, 2014 | 61.68 | 61.95 | 61.36 | 61.77 | 1,163,409 | -0.15(-0.25%) |
Sep 19, 2014 | 62.49 | 62.50 | 61.82 | 61.92 | 1,787,985 | -0.25(-0.40%) |
Sep 18, 2014 | 62.44 | 62.50 | 61.94 | 62.17 | 1,690,722 | -0.09(-0.14%) |
Sep 17, 2014 | 62.43 | 62.72 | 61.73 | 62.26 | 2,108,131 | -0.37(-0.59%) |
Sep 16, 2014 | 61.94 | 62.80 | 60.61 | 62.63 | 4,350,874 | +1.18(+1.92%) |
Sep 15, 2014 | 62.03 | 62.89 | 60.90 | 61.45 | 13,004,054 | +3.40(+5.85%) |
Sep 12, 2014 | 57.75 | 58.43 | 57.42 | 58.06 | 3,927,197 | +0.18(+0.31%) |
Sep 11, 2014 | 57.03 | 57.92 | 56.97 | 57.88 | 1,863,298 | +0.71(+1.24%) |
Sep 10, 2014 | 56.73 | 57.26 | 56.71 | 57.17 | 1,949,095 | +0.41(+0.73%) |
Sep 09, 2014 | 57.40 | 57.51 | 56.63 | 56.76 | 2,033,360 | -1.32(-2.27%) |
Sep 08, 2014 | 58.15 | 58.51 | 57.56 | 58.07 | 1,518,697 | -0.27(-0.46%) |
Sep 05, 2014 | 58.25 | 58.37 | 57.87 | 58.34 | 1,890,454 | -0.07(-0.12%) |
Sep 04, 2014 | 59.19 | 59.39 | 58.29 | 58.41 | 1,380,427 | -0.61(-1.04%) |
Sep 03, 2014 | 59.22 | 59.41 | 58.92 | 59.03 | 1,234,210 | -0.09(-0.15%) |
Sep 02, 2014 | 59.97 | 59.97 | 58.98 | 59.12 | 1,218,963 | -0.68(-1.14%) |
Aug 29, 2014 | 59.60 | 59.80 | 59.80 | 59.80 | 908,609 | +0.27(+0.45%) |
Aug 28, 2014 | 59.46 | 59.65 | 59.29 | 59.53 | 753,913 | -0.02(-0.04%) |
Aug 27, 2014 | 59.86 | 59.89 | 59.43 | 59.55 | 1,079,672 | -0.09(-0.15%) |
Aug 26, 2014 | 60.01 | 60.27 | 59.61 | 59.64 | 907,264 | -0.37(-0.62%) |
Aug 25, 2014 | 60.05 | 60.10 | 59.76 | 60.01 | 766,327 | +0.46(+0.77%) |
Aug 22, 2014 | 59.92 | 60.04 | 59.47 | 59.55 | 1,135,014 | -0.38(-0.63%) |
Aug 21, 2014 | 60.19 | 60.19 | 59.97 | 59.93 | 1,315,558 | -0.16(-0.27%) |
Aug 20, 2014 | 60.50 | 60.50 | 59.88 | 60.09 | 841,972 | -0.42(-0.69%) |
Aug 19, 2014 | 60.68 | 60.83 | 60.49 | 60.51 | 1,192,406 | +0.02(+0.04%) |
Aug 18, 2014 | 60.62 | 60.74 | 60.30 | 60.49 | 1,150,346 | +0.26(+0.43%) |
Aug 15, 2014 | 60.17 | 60.72 | 59.76 | 60.23 | 1,472,321 | -0.03(-0.05%) |
Aug 14, 2014 | 58.97 | 60.28 | 58.60 | 60.26 | 2,081,565 | +1.89(+3.24%) |
Aug 13, 2014 | 58.40 | 58.57 | 57.98 | 58.37 | 1,822,300 | +0.24(+0.42%) |
Aug 12, 2014 | 57.52 | 58.15 | 57.52 | 58.13 | 1,172,989 | +0.27(+0.46%) |
Aug 11, 2014 | 57.34 | 58.15 | 57.31 | 57.86 | 1,595,180 | +0.59(+1.03%) |
Aug 08, 2014 | 55.89 | 57.17 | 55.86 | 57.28 | 1,637,695 | +1.20(+2.14%) |
Aug 07, 2014 | 57.52 | 57.53 | 55.95 | 56.08 | 2,165,560 | -1.11(-1.94%) |
Aug 06, 2014 | 56.01 | 57.68 | 55.77 | 57.19 | 4,414,324 | +3.11(+5.76%) |
Aug 05, 2014 | 54.56 | 54.64 | 53.87 | 54.07 | 1,936,472 | -0.56(-1.02%) |
Aug 04, 2014 | 54.39 | 54.66 | 54.08 | 54.63 | 1,552,665 | +0.21(+0.38%) |
Aug 01, 2014 | 54.04 | 54.79 | 53.91 | 54.42 | 1,601,414 | +0.09(+0.16%) |
Jul 31, 2014 | 55.41 | 55.44 | 54.28 | 54.33 | 1,681,601 | -1.26(-2.27%) |
Jul 30, 2014 | 56.70 | 56.71 | 55.52 | 55.60 | 1,668,228 | -0.80(-1.41%) |
Jul 29, 2014 | 56.94 | 57.08 | 56.34 | 56.39 | 1,073,315 | -0.22(-0.38%) |
Jul 28, 2014 | 57.36 | 57.38 | 56.32 | 56.61 | 2,283,885 | -0.97(-1.69%) |
Jul 25, 2014 | 58.37 | 58.43 | 57.50 | 57.58 | 904,111 | -1.16(-1.97%) |
Jul 24, 2014 | 58.66 | 58.85 | 58.11 | 58.74 | 1,176,335 | +0.35(+0.61%) |
Jul 23, 2014 | 58.47 | 58.61 | 58.12 | 58.39 | 1,025,540 | +0.10(+0.18%) |
Jul 22, 2014 | 58.28 | 58.38 | 58.10 | 58.28 | 792,389 | +0.20(+0.35%) |
Jul 21, 2014 | 58.01 | 58.25 | 57.67 | 58.08 | 764,645 | -0.25(-0.43%) |
Jul 18, 2014 | 57.57 | 58.38 | 57.37 | 58.33 | 1,274,807 | +0.89(+1.55%) |
Jul 17, 2014 | 58.15 | 58.34 | 57.36 | 57.44 | 1,172,395 | -0.85(-1.46%) |
Jul 16, 2014 | 58.71 | 59.30 | 58.02 | 58.29 | 1,763,893 | -0.06(-0.11%) |
Jul 15, 2014 | 58.69 | 58.76 | 58.04 | 58.35 | 3,041,622 | -0.35(-0.59%) |
Jul 14, 2014 | 59.51 | 60.09 | 58.64 | 58.70 | 1,856,709 | -0.51(-0.86%) |
Jul 11, 2014 | 58.89 | 59.30 | 58.89 | 59.21 | 1,137,863 | +0.22(+0.37%) |
Jul 10, 2014 | 58.72 | 59.18 | 58.55 | 58.99 | 1,074,762 | -0.18(-0.30%) |
Jul 09, 2014 | 58.93 | 59.35 | 58.93 | 59.17 | 1,619,397 | +0.30(+0.51%) |
Jul 08, 2014 | 59.11 | 59.47 | 58.82 | 58.87 | 1,447,933 | -0.15(-0.26%) |
Jul 07, 2014 | 59.14 | 59.36 | 58.87 | 59.02 | 1,278,803 | -0.35(-0.60%) |
Jul 03, 2014 | 59.51 | 59.38 | 59.38 | 59.38 | 1,421,394 | +0.18(+0.30%) |
Jul 02, 2014 | 59.87 | 60.00 | 58.85 | 59.20 | 2,186,873 | -0.50(-0.84%) |