Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 60.11 | 60.24 | 59.37 | 59.80 | 1,067,433 | +0.06(+0.10%) |
Sep 29, 2014 | 58.93 | 59.90 | 58.57 | 59.74 | 1,370,312 | -0.09(-0.15%) |
Sep 26, 2014 | 60.04 | 60.15 | 59.52 | 59.83 | 1,196,334 | +0.32(+0.54%) |
Sep 25, 2014 | 61.48 | 61.85 | 59.50 | 59.51 | 1,872,875 | -2.00(-3.24%) |
Sep 24, 2014 | 60.62 | 61.74 | 60.18 | 61.51 | 1,278,239 | +0.87(+1.43%) |
Sep 23, 2014 | 61.23 | 61.47 | 60.62 | 60.64 | 1,085,850 | -0.77(-1.25%) |
Sep 22, 2014 | 62.23 | 62.23 | 60.70 | 61.41 | 1,759,211 | -1.02(-1.63%) |
Sep 19, 2014 | 64.38 | 64.74 | 62.01 | 62.42 | 3,408,100 | -1.93(-3.00%) |
Sep 18, 2014 | 62.50 | 64.37 | 62.28 | 64.35 | 2,470,077 | +2.04(+3.27%) |
Sep 17, 2014 | 61.91 | 63.18 | 61.91 | 62.31 | 1,846,151 | +0.15(+0.24%) |
Sep 16, 2014 | 61.22 | 62.53 | 61.02 | 62.16 | 1,587,505 | +0.81(+1.32%) |
Sep 15, 2014 | 62.41 | 62.77 | 61.00 | 61.35 | 1,874,931 | -1.12(-1.79%) |
Sep 12, 2014 | 62.36 | 62.88 | 62.18 | 62.47 | 1,626,321 | +0.15(+0.24%) |
Sep 11, 2014 | 62.01 | 62.62 | 61.59 | 62.32 | 1,091,998 | +0.27(+0.44%) |
Sep 10, 2014 | 61.15 | 62.10 | 60.84 | 62.05 | 1,097,282 | +0.88(+1.44%) |
Sep 09, 2014 | 61.89 | 61.97 | 61.05 | 61.17 | 788,167 | -0.64(-1.04%) |
Sep 08, 2014 | 61.24 | 62.49 | 61.09 | 61.81 | 1,103,985 | +0.27(+0.45%) |
Sep 05, 2014 | 61.10 | 61.67 | 60.61 | 61.54 | 1,525,114 | +1.12(+1.85%) |
Sep 04, 2014 | 60.56 | 61.27 | 60.33 | 60.42 | 1,119,110 | +0.05(+0.08%) |
Sep 03, 2014 | 60.45 | 60.98 | 60.32 | 60.37 | 962,858 | -0.32(-0.53%) |
Sep 02, 2014 | 60.50 | 60.99 | 60.42 | 60.69 | 1,406,575 | +0.27(+0.45%) |
Aug 29, 2014 | 60.36 | 60.42 | 60.42 | 60.42 | 1,135,200 | +0.40(+0.67%) |
Aug 28, 2014 | 60.18 | 60.42 | 59.83 | 60.02 | 1,232,599 | -0.48(-0.79%) |
Aug 27, 2014 | 60.84 | 61.35 | 60.34 | 60.50 | 1,466,410 | -0.06(-0.10%) |
Aug 26, 2014 | 60.41 | 60.85 | 60.36 | 60.56 | 666,601 | +0.07(+0.12%) |
Aug 25, 2014 | 60.42 | 60.80 | 60.16 | 60.49 | 650,391 | +0.07(+0.12%) |
Aug 22, 2014 | 60.98 | 61.16 | 59.96 | 60.42 | 1,099,697 | -0.44(-0.72%) |
Aug 21, 2014 | 60.95 | 61.00 | 60.60 | 60.86 | 834,163 | -0.09(-0.15%) |
Aug 20, 2014 | 60.70 | 61.00 | 60.32 | 60.95 | 936,500 | +0.06(+0.10%) |
Aug 19, 2014 | 60.63 | 60.99 | 60.54 | 60.89 | 880,080 | +0.19(+0.31%) |
Aug 18, 2014 | 60.00 | 60.70 | 59.94 | 60.70 | 1,255,633 | +1.04(+1.74%) |
Aug 15, 2014 | 59.47 | 59.79 | 59.03 | 59.66 | 2,227,960 | +0.65(+1.10%) |
Aug 14, 2014 | 58.63 | 59.10 | 58.54 | 59.01 | 1,402,907 | +0.31(+0.53%) |
Aug 13, 2014 | 57.81 | 58.73 | 57.54 | 58.70 | 1,154,142 | +1.18(+2.04%) |
Aug 12, 2014 | 57.95 | 57.96 | 57.16 | 57.52 | 830,875 | -0.45(-0.78%) |
Aug 11, 2014 | 57.92 | 58.20 | 57.51 | 57.98 | 975,404 | +0.46(+0.80%) |
Aug 08, 2014 | 56.66 | 57.48 | 56.40 | 57.52 | 1,446,194 | +0.97(+1.72%) |
Aug 07, 2014 | 57.09 | 57.33 | 56.51 | 56.55 | 1,258,429 | +0.01(+0.02%) |
Aug 06, 2014 | 56.70 | 56.94 | 56.41 | 56.54 | 1,492,589 | -0.32(-0.56%) |
Aug 05, 2014 | 57.16 | 57.73 | 56.42 | 56.86 | 1,820,156 | -0.76(-1.32%) |
Aug 04, 2014 | 57.10 | 57.79 | 56.83 | 57.62 | 1,691,465 | +0.53(+0.93%) |
Aug 01, 2014 | 58.79 | 59.65 | 56.89 | 57.09 | 3,808,628 | -1.93(-3.27%) |
Jul 31, 2014 | 58.29 | 61.24 | 58.13 | 59.02 | 5,134,169 | -1.71(-2.82%) |
Jul 30, 2014 | 59.55 | 61.01 | 59.55 | 60.73 | 5,171,634 | +1.73(+2.93%) |
Jul 29, 2014 | 60.37 | 60.48 | 58.89 | 59.00 | 2,224,025 | -0.44(-0.74%) |
Jul 28, 2014 | 59.82 | 59.98 | 59.34 | 59.44 | 2,399,432 | -0.27(-0.45%) |
Jul 25, 2014 | 59.60 | 59.85 | 59.28 | 59.71 | 1,197,173 | -0.09(-0.15%) |
Jul 24, 2014 | 59.53 | 59.90 | 59.00 | 59.80 | 2,376,903 | +1.31(+2.24%) |
Jul 23, 2014 | 58.98 | 59.03 | 58.46 | 58.49 | 909,547 | -0.43(-0.73%) |
Jul 22, 2014 | 58.81 | 59.22 | 58.71 | 58.92 | 1,230,694 | +0.43(+0.74%) |
Jul 21, 2014 | 58.96 | 59.13 | 58.37 | 58.49 | 1,043,255 | -0.75(-1.27%) |
Jul 18, 2014 | 58.63 | 59.36 | 58.32 | 59.24 | 1,613,020 | +0.92(+1.58%) |
Jul 17, 2014 | 58.95 | 59.58 | 58.21 | 58.32 | 1,393,697 | -0.79(-1.34%) |
Jul 16, 2014 | 59.72 | 59.86 | 58.80 | 59.11 | 1,976,926 | -0.61(-1.02%) |
Jul 15, 2014 | 60.06 | 60.85 | 59.23 | 59.72 | 1,378,917 | -0.62(-1.03%) |
Jul 14, 2014 | 60.31 | 61.34 | 60.23 | 60.34 | 1,409,232 | +0.44(+0.73%) |
Jul 11, 2014 | 60.07 | 60.21 | 59.76 | 59.90 | 2,225,902 | -0.17(-0.28%) |
Jul 10, 2014 | 59.75 | 60.45 | 59.47 | 60.07 | 1,403,691 | -0.62(-1.02%) |
Jul 09, 2014 | 60.35 | 61.10 | 60.00 | 60.69 | 2,729,226 | +0.94(+1.57%) |
Jul 08, 2014 | 61.90 | 62.00 | 59.49 | 59.75 | 2,665,924 | -2.14(-3.46%) |
Jul 07, 2014 | 62.00 | 62.36 | 61.66 | 61.89 | 1,805,048 | -0.12(-0.19%) |
Jul 03, 2014 | 61.95 | 62.01 | 62.01 | 62.01 | 773,700 | +0.17(+0.27%) |
Jul 02, 2014 | 61.71 | 62.11 | 61.48 | 61.84 | 1,413,576 | +0.21(+0.34%) |