Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 62.02 | 62.17 | 60.82 | 60.94 | 1,390,431 | -1.12(-1.81%) |
Sep 29, 2014 | 61.90 | 62.34 | 61.59 | 62.06 | 902,525 | -0.22(-0.35%) |
Sep 26, 2014 | 62.00 | 62.39 | 61.80 | 62.28 | 939,348 | +0.34(+0.55%) |
Sep 25, 2014 | 63.07 | 63.23 | 61.94 | 61.94 | 1,366,789 | -1.45(-2.29%) |
Sep 24, 2014 | 62.60 | 63.45 | 62.42 | 63.39 | 1,270,809 | +1.03(+1.65%) |
Sep 23, 2014 | 63.19 | 63.19 | 62.34 | 62.36 | 1,004,420 | -0.79(-1.25%) |
Sep 22, 2014 | 63.82 | 63.90 | 63.10 | 63.15 | 1,364,051 | -0.74(-1.16%) |
Sep 19, 2014 | 63.99 | 64.16 | 63.63 | 63.89 | 2,294,322 | +0.14(+0.21%) |
Sep 18, 2014 | 63.32 | 63.77 | 63.23 | 63.75 | 1,269,041 | +0.81(+1.28%) |
Sep 17, 2014 | 63.23 | 63.43 | 62.83 | 62.95 | 1,638,435 | -0.12(-0.19%) |
Sep 16, 2014 | 62.53 | 63.32 | 62.26 | 63.07 | 1,721,040 | +0.60(+0.95%) |
Sep 15, 2014 | 62.60 | 62.73 | 62.04 | 62.47 | 1,495,799 | -0.09(-0.14%) |
Sep 12, 2014 | 62.22 | 63.65 | 62.04 | 62.56 | 2,974,760 | +0.53(+0.86%) |
Sep 11, 2014 | 62.53 | 64.19 | 61.74 | 62.03 | 7,487,504 | -0.66(-1.06%) |
Sep 10, 2014 | 62.23 | 62.71 | 61.96 | 62.69 | 1,530,852 | +0.46(+0.74%) |
Sep 09, 2014 | 62.42 | 62.69 | 62.15 | 62.23 | 1,440,701 | -0.32(-0.50%) |
Sep 08, 2014 | 62.59 | 62.98 | 62.36 | 62.55 | 1,503,868 | +0.02(+0.02%) |
Sep 05, 2014 | 62.02 | 62.55 | 61.89 | 62.53 | 1,107,348 | +0.59(+0.96%) |
Sep 04, 2014 | 62.19 | 62.71 | 61.87 | 61.94 | 1,258,566 | -0.25(-0.41%) |
Sep 03, 2014 | 62.54 | 62.77 | 62.12 | 62.20 | 1,800,060 | -0.12(-0.19%) |
Sep 02, 2014 | 62.12 | 62.47 | 61.85 | 62.32 | 1,532,450 | +0.45(+0.73%) |
Aug 29, 2014 | 61.90 | 61.87 | 61.87 | 61.87 | 897,537 | +0.02(+0.02%) |
Aug 28, 2014 | 60.98 | 61.97 | 60.97 | 61.85 | 1,773,977 | +0.80(+1.30%) |
Aug 27, 2014 | 61.36 | 61.51 | 60.89 | 61.06 | 1,663,912 | -0.08(-0.12%) |
Aug 26, 2014 | 61.65 | 61.72 | 61.12 | 61.13 | 1,070,215 | -0.31(-0.50%) |
Aug 25, 2014 | 61.30 | 61.77 | 61.16 | 61.44 | 757,489 | +0.42(+0.69%) |
Aug 22, 2014 | 61.45 | 61.47 | 60.93 | 61.02 | 1,214,758 | -0.49(-0.79%) |
Aug 21, 2014 | 61.46 | 61.81 | 61.08 | 61.51 | 760,530 | -0.02(-0.04%) |
Aug 20, 2014 | 61.24 | 61.63 | 61.01 | 61.53 | 1,285,421 | +0.35(+0.56%) |
Aug 19, 2014 | 61.23 | 61.30 | 60.93 | 61.18 | 885,428 | +0.23(+0.37%) |
Aug 18, 2014 | 61.10 | 61.23 | 60.49 | 60.96 | 2,021,306 | +0.45(+0.74%) |
Aug 15, 2014 | 60.83 | 61.15 | 60.21 | 60.51 | 1,423,915 | -0.31(-0.52%) |
Aug 14, 2014 | 60.76 | 60.90 | 60.65 | 60.82 | 609,216 | +0.05(+0.07%) |
Aug 13, 2014 | 60.37 | 61.04 | 60.01 | 60.78 | 1,377,356 | +0.77(+1.27%) |
Aug 12, 2014 | 59.68 | 60.13 | 59.58 | 60.01 | 989,915 | +0.11(+0.18%) |
Aug 11, 2014 | 59.91 | 60.23 | 59.71 | 59.91 | 1,379,859 | +0.00(+0.00%) |
Aug 08, 2014 | 59.42 | 59.96 | 59.08 | 59.91 | 1,326,411 | +0.67(+1.13%) |
Aug 07, 2014 | 59.76 | 60.00 | 59.02 | 59.24 | 1,221,976 | -0.32(-0.53%) |
Aug 06, 2014 | 59.05 | 59.83 | 58.99 | 59.56 | 1,473,687 | +0.35(+0.58%) |
Aug 05, 2014 | 59.09 | 59.89 | 58.85 | 59.21 | 2,351,524 | -0.20(-0.34%) |
Aug 04, 2014 | 59.17 | 59.62 | 58.69 | 59.41 | 2,247,816 | +0.56(+0.94%) |
Aug 01, 2014 | 59.08 | 59.42 | 58.67 | 58.86 | 2,598,331 | -0.24(-0.41%) |
Jul 31, 2014 | 60.60 | 60.68 | 58.99 | 59.10 | 4,290,600 | -1.88(-3.09%) |
Jul 30, 2014 | 61.34 | 61.90 | 60.72 | 60.98 | 4,234,978 | -0.17(-0.28%) |
Jul 29, 2014 | 62.65 | 63.01 | 61.14 | 61.15 | 6,872,661 | -5.36(-8.06%) |
Jul 28, 2014 | 66.51 | 66.78 | 65.49 | 66.52 | 2,490,935 | -0.03(-0.05%) |
Jul 25, 2014 | 65.69 | 66.57 | 65.69 | 66.55 | 1,481,976 | +0.56(+0.84%) |
Jul 24, 2014 | 66.01 | 66.34 | 65.86 | 65.99 | 1,083,036 | -0.03(-0.05%) |
Jul 23, 2014 | 65.59 | 66.16 | 65.59 | 66.02 | 1,160,222 | +0.42(+0.64%) |
Jul 22, 2014 | 65.25 | 65.76 | 65.10 | 65.60 | 1,449,221 | +0.63(+0.97%) |
Jul 21, 2014 | 64.66 | 65.02 | 64.44 | 64.97 | 840,697 | +0.06(+0.09%) |
Jul 18, 2014 | 64.72 | 65.07 | 64.54 | 64.91 | 1,006,328 | +0.31(+0.48%) |
Jul 17, 2014 | 64.53 | 64.99 | 64.24 | 64.60 | 1,660,545 | -0.25(-0.38%) |
Jul 16, 2014 | 64.84 | 64.86 | 64.49 | 64.85 | 1,693,152 | +0.42(+0.65%) |
Jul 15, 2014 | 64.63 | 65.41 | 64.40 | 64.43 | 1,642,926 | -0.67(-1.03%) |
Jul 14, 2014 | 65.50 | 65.87 | 64.87 | 65.10 | 901,837 | -0.04(-0.06%) |
Jul 11, 2014 | 65.17 | 65.26 | 64.63 | 65.14 | 1,046,134 | +0.05(+0.08%) |
Jul 10, 2014 | 65.09 | 65.98 | 64.42 | 65.08 | 1,071,121 | -0.38(-0.58%) |
Jul 09, 2014 | 65.82 | 65.89 | 65.19 | 65.47 | 955,396 | -0.17(-0.26%) |
Jul 08, 2014 | 65.79 | 65.98 | 65.41 | 65.64 | 967,430 | -0.21(-0.32%) |
Jul 07, 2014 | 66.35 | 66.43 | 65.67 | 65.85 | 859,399 | -0.58(-0.87%) |
Jul 03, 2014 | 66.24 | 66.43 | 66.43 | 66.43 | 550,413 | +0.67(+1.02%) |
Jul 02, 2014 | 65.93 | 66.03 | 65.54 | 65.76 | 960,425 | -0.04(-0.06%) |