Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 59.90 | 60.65 | 59.84 | 60.21 | 1,552,141 | +0.18(+0.30%) |
Sep 29, 2014 | 60.00 | 60.37 | 59.76 | 60.03 | 2,787,233 | +0.12(+0.20%) |
Sep 26, 2014 | 60.53 | 60.53 | 59.47 | 59.91 | 1,397,297 | -0.66(-1.08%) |
Sep 25, 2014 | 61.49 | 61.71 | 60.55 | 60.56 | 1,210,057 | -1.32(-2.13%) |
Sep 24, 2014 | 61.02 | 62.02 | 60.84 | 61.88 | 1,295,915 | +0.73(+1.19%) |
Sep 23, 2014 | 61.07 | 61.60 | 61.01 | 61.15 | 1,428,070 | -0.63(-1.02%) |
Sep 22, 2014 | 61.70 | 61.96 | 61.37 | 61.79 | 1,163,094 | -0.15(-0.25%) |
Sep 19, 2014 | 62.51 | 62.51 | 61.83 | 61.94 | 1,787,500 | -0.25(-0.40%) |
Sep 18, 2014 | 62.46 | 62.51 | 61.96 | 62.19 | 1,690,263 | -0.09(-0.14%) |
Sep 17, 2014 | 62.45 | 62.74 | 61.75 | 62.28 | 2,107,559 | -0.37(-0.59%) |
Sep 16, 2014 | 61.96 | 62.81 | 60.63 | 62.65 | 4,349,694 | +1.18(+1.92%) |
Sep 15, 2014 | 62.04 | 62.91 | 60.91 | 61.47 | 13,000,528 | +3.40(+5.85%) |
Sep 12, 2014 | 57.77 | 58.45 | 57.43 | 58.07 | 3,926,133 | +0.18(+0.31%) |
Sep 11, 2014 | 57.05 | 57.94 | 56.99 | 57.90 | 1,862,793 | +0.71(+1.24%) |
Sep 10, 2014 | 56.75 | 57.28 | 56.72 | 57.18 | 1,948,566 | +0.41(+0.73%) |
Sep 09, 2014 | 57.42 | 57.53 | 56.64 | 56.77 | 2,032,809 | -1.32(-2.27%) |
Sep 08, 2014 | 58.17 | 58.53 | 57.57 | 58.09 | 1,518,285 | -0.27(-0.46%) |
Sep 05, 2014 | 58.27 | 58.39 | 57.89 | 58.36 | 1,889,941 | -0.07(-0.12%) |
Sep 04, 2014 | 59.21 | 59.41 | 58.31 | 58.43 | 1,380,053 | -0.61(-1.04%) |
Sep 03, 2014 | 59.24 | 59.42 | 58.94 | 59.04 | 1,233,875 | -0.09(-0.15%) |
Sep 02, 2014 | 59.99 | 59.99 | 59.00 | 59.13 | 1,218,633 | -0.68(-1.14%) |
Aug 29, 2014 | 59.62 | 59.81 | 59.81 | 59.81 | 908,363 | +0.27(+0.45%) |
Aug 28, 2014 | 59.47 | 59.67 | 59.30 | 59.55 | 753,708 | -0.02(-0.04%) |
Aug 27, 2014 | 59.88 | 59.91 | 59.45 | 59.57 | 1,079,379 | -0.09(-0.15%) |
Aug 26, 2014 | 60.03 | 60.29 | 59.63 | 59.66 | 907,018 | -0.37(-0.62%) |
Aug 25, 2014 | 60.07 | 60.12 | 59.78 | 60.03 | 766,119 | +0.46(+0.77%) |
Aug 22, 2014 | 59.93 | 60.05 | 59.49 | 59.57 | 1,134,707 | -0.38(-0.63%) |
Aug 21, 2014 | 60.21 | 60.21 | 59.98 | 59.95 | 1,315,202 | -0.16(-0.27%) |
Aug 20, 2014 | 60.52 | 60.52 | 59.89 | 60.11 | 841,743 | -0.42(-0.69%) |
Aug 19, 2014 | 60.70 | 60.85 | 60.51 | 60.53 | 1,192,082 | +0.02(+0.04%) |
Aug 18, 2014 | 60.63 | 60.76 | 60.32 | 60.50 | 1,150,034 | +0.26(+0.43%) |
Aug 15, 2014 | 60.18 | 60.73 | 59.78 | 60.25 | 1,471,921 | -0.03(-0.05%) |
Aug 14, 2014 | 58.99 | 60.29 | 58.62 | 60.28 | 2,081,001 | +1.89(+3.24%) |
Aug 13, 2014 | 58.41 | 58.59 | 57.99 | 58.39 | 1,821,806 | +0.24(+0.42%) |
Aug 12, 2014 | 57.53 | 58.16 | 57.53 | 58.15 | 1,172,671 | +0.27(+0.46%) |
Aug 11, 2014 | 57.36 | 58.16 | 57.32 | 57.88 | 1,594,747 | +0.59(+1.03%) |
Aug 08, 2014 | 55.91 | 57.19 | 55.88 | 57.29 | 1,637,251 | +1.20(+2.14%) |
Aug 07, 2014 | 57.53 | 57.54 | 55.97 | 56.09 | 2,164,973 | -1.11(-1.94%) |
Aug 06, 2014 | 56.03 | 57.69 | 55.79 | 57.20 | 4,413,127 | +3.11(+5.76%) |
Aug 05, 2014 | 54.57 | 54.65 | 53.88 | 54.09 | 1,935,947 | -0.56(-1.02%) |
Aug 04, 2014 | 54.40 | 54.68 | 54.10 | 54.64 | 1,552,244 | +0.21(+0.38%) |
Aug 01, 2014 | 54.06 | 54.81 | 53.92 | 54.44 | 1,600,980 | +0.09(+0.16%) |
Jul 31, 2014 | 55.43 | 55.46 | 54.30 | 54.35 | 1,681,145 | -1.26(-2.27%) |
Jul 30, 2014 | 56.71 | 56.72 | 55.54 | 55.61 | 1,667,776 | -0.80(-1.41%) |
Jul 29, 2014 | 56.95 | 57.10 | 56.36 | 56.41 | 1,073,024 | -0.22(-0.38%) |
Jul 28, 2014 | 57.37 | 57.40 | 56.33 | 56.62 | 2,283,266 | -0.97(-1.69%) |
Jul 25, 2014 | 58.39 | 58.44 | 57.52 | 57.60 | 903,866 | -1.16(-1.97%) |
Jul 24, 2014 | 58.68 | 58.86 | 58.12 | 58.76 | 1,176,016 | +0.35(+0.61%) |
Jul 23, 2014 | 58.48 | 58.63 | 58.14 | 58.40 | 1,025,262 | +0.10(+0.18%) |
Jul 22, 2014 | 58.30 | 58.39 | 58.11 | 58.30 | 792,175 | +0.20(+0.35%) |
Jul 21, 2014 | 58.02 | 58.27 | 57.69 | 58.10 | 764,438 | -0.25(-0.43%) |
Jul 18, 2014 | 57.58 | 58.39 | 57.38 | 58.35 | 1,274,461 | +0.89(+1.55%) |
Jul 17, 2014 | 58.16 | 58.35 | 57.37 | 57.45 | 1,172,077 | -0.85(-1.46%) |
Jul 16, 2014 | 58.72 | 59.32 | 58.04 | 58.31 | 1,763,415 | -0.06(-0.11%) |
Jul 15, 2014 | 58.71 | 58.77 | 58.06 | 58.37 | 3,040,798 | -0.35(-0.59%) |
Jul 14, 2014 | 59.52 | 60.11 | 58.65 | 58.72 | 1,856,205 | -0.51(-0.86%) |
Jul 11, 2014 | 58.90 | 59.31 | 58.90 | 59.22 | 1,137,554 | +0.22(+0.37%) |
Jul 10, 2014 | 58.73 | 59.19 | 58.56 | 59.01 | 1,074,470 | -0.18(-0.30%) |
Jul 09, 2014 | 58.94 | 59.37 | 58.94 | 59.18 | 1,618,958 | +0.30(+0.51%) |
Jul 08, 2014 | 59.13 | 59.49 | 58.84 | 58.89 | 1,447,541 | -0.15(-0.26%) |
Jul 07, 2014 | 59.16 | 59.38 | 58.89 | 59.04 | 1,278,456 | -0.35(-0.60%) |
Jul 03, 2014 | 59.52 | 59.39 | 59.39 | 59.39 | 1,421,008 | +0.18(+0.30%) |
Jul 02, 2014 | 59.88 | 60.02 | 58.86 | 59.22 | 2,186,280 | -0.50(-0.84%) |