Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 60.39 | 60.45 | 59.90 | 59.91 | 1,665,342 | -0.43(-0.71%) |
Sep 29, 2014 | 59.70 | 60.48 | 59.60 | 60.34 | 1,319,821 | +0.39(+0.65%) |
Sep 26, 2014 | 59.61 | 60.18 | 59.61 | 59.95 | 1,294,183 | +0.22(+0.37%) |
Sep 25, 2014 | 59.91 | 60.29 | 59.67 | 59.73 | 1,595,570 | -0.51(-0.85%) |
Sep 24, 2014 | 59.68 | 60.42 | 59.61 | 60.24 | 2,604,562 | +0.59(+0.99%) |
Sep 23, 2014 | 59.56 | 59.92 | 59.50 | 59.65 | 1,934,773 | -0.31(-0.52%) |
Sep 22, 2014 | 59.37 | 59.98 | 59.20 | 59.96 | 1,660,660 | +0.56(+0.94%) |
Sep 19, 2014 | 59.84 | 59.86 | 59.19 | 59.40 | 3,513,095 | -0.12(-0.20%) |
Sep 18, 2014 | 59.42 | 59.63 | 59.19 | 59.52 | 1,283,950 | +0.10(+0.17%) |
Sep 17, 2014 | 59.51 | 59.72 | 59.05 | 59.42 | 1,781,757 | -0.14(-0.24%) |
Sep 16, 2014 | 58.82 | 59.72 | 58.72 | 59.56 | 1,393,647 | +0.53(+0.90%) |
Sep 15, 2014 | 59.14 | 59.50 | 58.91 | 59.03 | 1,308,983 | -0.05(-0.08%) |
Sep 12, 2014 | 59.02 | 59.20 | 58.75 | 59.08 | 1,031,557 | +0.04(+0.07%) |
Sep 11, 2014 | 59.03 | 59.19 | 58.68 | 59.04 | 1,414,562 | -0.14(-0.24%) |
Sep 10, 2014 | 59.19 | 59.32 | 58.61 | 59.18 | 1,408,219 | +0.04(+0.07%) |
Sep 09, 2014 | 59.60 | 59.99 | 59.07 | 59.14 | 2,050,068 | -0.64(-1.07%) |
Sep 08, 2014 | 59.34 | 60.08 | 59.34 | 59.78 | 2,003,173 | -0.02(-0.03%) |
Sep 05, 2014 | 59.55 | 59.94 | 59.44 | 59.80 | 1,627,749 | +0.22(+0.37%) |
Sep 04, 2014 | 59.40 | 59.78 | 59.40 | 59.58 | 2,018,361 | +0.21(+0.35%) |
Sep 03, 2014 | 59.59 | 59.74 | 59.22 | 59.37 | 2,147,336 | -0.15(-0.25%) |
Sep 02, 2014 | 59.76 | 60.01 | 59.38 | 59.52 | 2,878,182 | -0.18(-0.30%) |
Aug 29, 2014 | 59.70 | 59.70 | 59.70 | 0 | +0.38(+0.64%) | |
Aug 28, 2014 | 59.02 | 59.49 | 58.76 | 59.32 | 1,558,419 | +0.18(+0.30%) |
Aug 27, 2014 | 59.29 | 59.37 | 58.80 | 59.14 | 3,886,255 | -0.53(-0.89%) |
Aug 26, 2014 | 60.63 | 59.50 | 59.67 | 5,739,568 | -0.74(-1.22%) | |
Aug 25, 2014 | 60.71 | 60.94 | 60.21 | 60.41 | 2,689,284 | -0.06(-0.10%) |
Aug 22, 2014 | 60.40 | 60.62 | 60.31 | 60.47 | 1,583,043 | +0.04(+0.07%) |
Aug 21, 2014 | 60.74 | 60.89 | 60.38 | 60.43 | 1,969,045 | -0.14(-0.23%) |
Aug 20, 2014 | 60.65 | 60.75 | 60.33 | 60.57 | 2,172,379 | -0.26(-0.43%) |
Aug 19, 2014 | 60.94 | 60.58 | 60.83 | 1,647,447 | +0.04(+0.07%) | |
Aug 18, 2014 | 60.97 | 61.00 | 60.55 | 60.79 | 1,214,202 | +0.24(+0.40%) |
Aug 15, 2014 | 60.57 | 61.00 | 60.32 | 60.55 | 1,717,025 | -0.08(-0.13%) |
Aug 14, 2014 | 60.29 | 60.67 | 60.26 | 60.63 | 1,276,257 | +0.38(+0.63%) |
Aug 13, 2014 | 60.41 | 60.59 | 60.16 | 60.25 | 2,274,969 | -0.10(-0.17%) |
Aug 12, 2014 | 60.40 | 60.61 | 60.12 | 60.35 | 2,130,945 | -0.18(-0.30%) |
Aug 11, 2014 | 60.82 | 60.95 | 60.37 | 60.53 | 2,601,260 | +0.12(+0.20%) |
Aug 08, 2014 | 60.55 | 60.71 | 60.02 | 60.41 | 2,857,693 | +0.11(+0.18%) |
Aug 07, 2014 | 60.83 | 60.83 | 60.27 | 60.30 | 1,481,080 | -0.45(-0.74%) |
Aug 06, 2014 | 60.54 | 61.51 | 60.54 | 60.75 | 2,189,734 | +0.18(+0.30%) |
Aug 05, 2014 | 60.60 | 61.00 | 60.30 | 60.57 | 2,463,710 | +0.06(+0.10%) |
Aug 04, 2014 | 60.62 | 60.94 | 60.39 | 60.51 | 2,266,396 | +0.12(+0.20%) |
Aug 01, 2014 | 60.48 | 61.23 | 60.31 | 60.39 | 3,169,976 | -0.09(-0.15%) |
Jul 31, 2014 | 60.65 | 61.30 | 60.48 | 60.48 | 4,416,850 | -0.73(-1.19%) |
Jul 30, 2014 | 61.20 | 61.50 | 60.73 | 61.21 | 4,290,757 | -0.38(-0.62%) |
Jul 29, 2014 | 60.58 | 61.73 | 60.58 | 61.59 | 3,768,251 | +1.00(+1.65%) |
Jul 28, 2014 | 61.05 | 61.19 | 60.53 | 60.59 | 2,005,814 | -0.14(-0.23%) |
Jul 25, 2014 | 60.54 | 60.84 | 60.49 | 60.73 | 1,701,129 | -0.10(-0.16%) |
Jul 24, 2014 | 60.54 | 61.14 | 60.50 | 60.83 | 1,929,775 | +0.35(+0.58%) |
Jul 23, 2014 | 61.21 | 61.24 | 60.47 | 60.48 | 6,083,136 | -0.57(-0.93%) |
Jul 22, 2014 | 61.29 | 61.60 | 60.93 | 61.05 | 4,275,270 | +0.05(+0.08%) |
Jul 21, 2014 | 60.30 | 61.18 | 60.11 | 61.00 | 6,501,356 | -0.68(-1.10%) |
Jul 18, 2014 | 59.97 | 61.82 | 59.96 | 61.68 | 6,865,275 | +1.69(+2.82%) |
Jul 17, 2014 | 59.77 | 60.52 | 59.75 | 59.99 | 4,685,838 | -0.07(-0.12%) |
Jul 16, 2014 | 60.50 | 61.40 | 59.50 | 60.06 | 12,948,511 | -0.11(-0.18%) |
Jul 15, 2014 | 63.11 | 63.25 | 59.66 | 60.17 | 32,877,204 | -7.05(-10.49%) |
Jul 14, 2014 | 66.14 | 67.46 | 65.57 | 67.22 | 5,007,615 | +1.21(+1.83%) |
Jul 11, 2014 | 66.02 | 67.28 | 64.95 | 66.01 | 13,032,217 | +2.92(+4.63%) |
Jul 10, 2014 | 62.13 | 64.68 | 62.07 | 63.09 | 3,945,459 | +0.08(+0.13%) |
Jul 09, 2014 | 62.90 | 63.49 | 62.80 | 63.01 | 2,348,930 | +0.08(+0.13%) |
Jul 08, 2014 | 63.79 | 63.79 | 62.60 | 62.93 | 2,337,084 | -0.83(-1.30%) |
Jul 07, 2014 | 64.75 | 64.90 | 63.53 | 63.76 | 2,647,809 | -0.65(-1.01%) |
Jul 03, 2014 | 64.41 | 64.41 | 64.41 | 0 | +3.26(+5.33%) | |
Jul 02, 2014 | 61.15 | 61.37 | 60.89 | 61.15 | 1,499,838 | +0.04(+0.07%) |