Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 61.57 | 61.77 | 61.15 | 61.43 | 46,972 | -0.36(-0.58%) |
Sep 29, 2014 | 62.16 | 62.20 | 61.74 | 61.79 | 28,661 | -1.92(-3.01%) |
Sep 26, 2014 | 63.64 | 64.22 | 63.53 | 63.71 | 38,677 | +1.62(+2.61%) |
Sep 25, 2014 | 62.50 | 62.94 | 61.79 | 62.09 | 60,730 | -2.78(-4.29%) |
Sep 24, 2014 | 64.48 | 65.17 | 64.33 | 64.87 | 71,764 | +3.47(+5.65%) |
Sep 23, 2014 | 61.07 | 61.80 | 61.06 | 61.40 | 64,760 | +1.21(+2.01%) |
Sep 22, 2014 | 60.92 | 61.04 | 60.16 | 60.19 | 51,911 | -1.33(-2.16%) |
Sep 19, 2014 | 62.18 | 62.22 | 61.36 | 61.52 | 53,229 | -0.52(-0.84%) |
Sep 18, 2014 | 62.17 | 62.17 | 61.86 | 62.04 | 25,917 | +0.66(+1.08%) |
Sep 17, 2014 | 61.53 | 61.95 | 61.33 | 61.38 | 60,844 | -0.21(-0.34%) |
Sep 16, 2014 | 61.11 | 62.69 | 60.95 | 61.59 | 106,994 | -1.95(-3.07%) |
Sep 15, 2014 | 64.03 | 64.20 | 63.52 | 63.54 | 43,821 | -0.89(-1.38%) |
Sep 12, 2014 | 64.28 | 64.53 | 63.99 | 64.43 | 66,262 | -0.81(-1.24%) |
Sep 11, 2014 | 64.81 | 65.36 | 64.81 | 65.24 | 29,699 | +0.52(+0.80%) |
Sep 10, 2014 | 64.52 | 64.78 | 64.17 | 64.72 | 52,228 | -1.54(-2.32%) |
Sep 09, 2014 | 66.62 | 66.62 | 66.10 | 66.26 | 47,232 | -0.35(-0.53%) |
Sep 08, 2014 | 66.58 | 66.85 | 66.35 | 66.61 | 37,628 | +1.49(+2.29%) |
Sep 05, 2014 | 65.01 | 65.31 | 64.78 | 65.12 | 78,665 | -1.19(-1.79%) |
Sep 04, 2014 | 66.27 | 66.59 | 66.22 | 66.31 | 94,859 | +2.26(+3.53%) |
Sep 03, 2014 | 64.53 | 64.67 | 63.95 | 64.05 | 61,089 | -0.17(-0.26%) |
Sep 02, 2014 | 64.00 | 64.37 | 63.96 | 64.22 | 63,427 | +2.71(+4.41%) |
Aug 29, 2014 | 61.58 | 61.51 | 61.51 | 61.51 | 59,700 | +1.77(+2.96%) |
Aug 28, 2014 | 59.67 | 59.86 | 59.49 | 59.74 | 55,766 | +2.71(+4.75%) |
Aug 27, 2014 | 56.19 | 57.37 | 56.19 | 57.03 | 58,075 | +1.06(+1.89%) |
Aug 26, 2014 | 56.10 | 56.25 | 55.91 | 55.97 | 32,013 | -0.23(-0.41%) |
Aug 25, 2014 | 56.37 | 56.37 | 56.15 | 56.20 | 28,422 | +0.18(+0.32%) |
Aug 22, 2014 | 56.20 | 56.26 | 56.09 | 56.02 | 44,890 | +0.71(+1.28%) |
Aug 21, 2014 | 55.31 | 55.55 | 55.13 | 55.31 | 22,140 | +0.16(+0.29%) |
Aug 20, 2014 | 55.13 | 55.26 | 55.00 | 55.15 | 21,012 | -0.26(-0.47%) |
Aug 19, 2014 | 55.47 | 55.69 | 55.32 | 55.41 | 15,544 | +0.05(+0.09%) |
Aug 18, 2014 | 55.35 | 55.35 | 55.22 | 55.36 | 46,739 | +1.73(+3.23%) |
Aug 15, 2014 | 53.97 | 54.05 | 53.48 | 53.63 | 23,546 | +0.01(+0.02%) |
Aug 14, 2014 | 53.40 | 53.75 | 53.32 | 53.62 | 47,254 | -0.91(-1.67%) |
Aug 13, 2014 | 54.71 | 54.74 | 54.34 | 54.53 | 29,248 | +0.97(+1.81%) |
Aug 12, 2014 | 53.25 | 53.59 | 53.25 | 53.56 | 28,194 | -0.17(-0.32%) |
Aug 11, 2014 | 53.43 | 53.78 | 53.42 | 53.73 | 28,282 | +0.87(+1.65%) |
Aug 08, 2014 | 52.71 | 53.03 | 52.55 | 52.86 | 34,027 | +0.11(+0.21%) |
Aug 07, 2014 | 52.84 | 52.94 | 52.53 | 52.75 | 38,794 | -0.28(-0.53%) |
Aug 06, 2014 | 53.03 | 53.29 | 52.93 | 53.03 | 47,603 | -1.38(-2.54%) |
Aug 05, 2014 | 54.41 | 54.79 | 54.26 | 54.41 | 46,269 | -1.09(-1.96%) |
Aug 04, 2014 | 55.07 | 55.50 | 54.92 | 55.50 | 36,973 | +0.12(+0.22%) |
Aug 01, 2014 | 55.25 | 55.48 | 54.92 | 55.38 | 39,083 | -0.34(-0.61%) |
Jul 31, 2014 | 56.19 | 56.36 | 55.50 | 55.72 | 75,632 | +0.07(+0.13%) |
Jul 30, 2014 | 55.95 | 56.15 | 55.37 | 55.65 | 30,653 | -0.39(-0.70%) |
Jul 29, 2014 | 56.19 | 56.30 | 55.87 | 56.04 | 105,158 | +0.89(+1.61%) |
Jul 28, 2014 | 54.74 | 55.15 | 54.62 | 55.15 | 32,738 | +0.39(+0.71%) |
Jul 25, 2014 | 54.82 | 54.95 | 54.62 | 54.76 | 36,743 | -0.05(-0.09%) |
Jul 24, 2014 | 54.65 | 54.94 | 54.58 | 54.81 | 48,872 | +1.63(+3.07%) |
Jul 23, 2014 | 53.42 | 53.46 | 53.12 | 53.18 | 22,644 | +0.19(+0.36%) |
Jul 22, 2014 | 53.15 | 53.15 | 52.95 | 52.99 | 17,191 | +0.97(+1.86%) |
Jul 21, 2014 | 51.63 | 52.22 | 51.63 | 52.02 | 30,648 | -0.63(-1.20%) |
Jul 18, 2014 | 52.67 | 52.88 | 52.52 | 52.65 | 26,550 | +0.31(+0.59%) |
Jul 17, 2014 | 52.67 | 52.83 | 52.33 | 52.34 | 23,665 | -1.06(-1.99%) |
Jul 16, 2014 | 53.20 | 53.40 | 53.10 | 53.40 | 31,772 | +0.23(+0.43%) |
Jul 15, 2014 | 53.01 | 53.20 | 52.71 | 53.17 | 29,706 | +0.68(+1.30%) |
Jul 14, 2014 | 52.30 | 52.60 | 52.08 | 52.49 | 41,712 | +1.88(+3.71%) |
Jul 11, 2014 | 50.22 | 50.69 | 50.15 | 50.61 | 52,879 | +0.15(+0.30%) |
Jul 10, 2014 | 50.01 | 50.46 | 49.95 | 50.46 | 18,857 | -0.20(-0.39%) |
Jul 09, 2014 | 50.41 | 50.68 | 50.32 | 50.66 | 57,863 | +0.13(+0.26%) |
Jul 08, 2014 | 50.84 | 50.90 | 50.53 | 50.53 | 18,912 | -0.25(-0.49%) |
Jul 07, 2014 | 50.75 | 50.82 | 50.61 | 50.78 | 18,227 | -0.14(-0.27%) |
Jul 03, 2014 | 50.68 | 50.92 | 50.92 | 50.92 | 21,100 | -0.08(-0.16%) |
Jul 02, 2014 | 50.82 | 51.08 | 50.73 | 51.00 | 44,960 | +1.83(+3.72%) |