Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 57.99 | 58.90 | 57.84 | 58.75 | 1,384,734 | -0.58(-0.98%) |
Sep 29, 2014 | 59.23 | 59.72 | 59.19 | 59.33 | 961,800 | -0.99(-1.64%) |
Sep 26, 2014 | 59.76 | 60.69 | 59.76 | 60.32 | 971,899 | +0.47(+0.79%) |
Sep 25, 2014 | 60.65 | 60.65 | 59.71 | 59.85 | 985,637 | -1.95(-3.16%) |
Sep 24, 2014 | 61.20 | 61.88 | 61.01 | 61.80 | 992,893 | +0.99(+1.63%) |
Sep 23, 2014 | 61.06 | 61.46 | 60.81 | 60.81 | 1,200,138 | -0.25(-0.41%) |
Sep 22, 2014 | 61.21 | 61.38 | 60.90 | 61.06 | 785,446 | -0.37(-0.60%) |
Sep 19, 2014 | 61.89 | 62.20 | 61.40 | 61.43 | 1,404,050 | -0.16(-0.26%) |
Sep 18, 2014 | 61.34 | 61.64 | 60.99 | 61.59 | 890,531 | +0.17(+0.28%) |
Sep 17, 2014 | 61.85 | 62.03 | 61.36 | 61.42 | 1,135,689 | -0.66(-1.06%) |
Sep 16, 2014 | 61.17 | 62.26 | 60.77 | 62.08 | 2,054,585 | -1.04(-1.65%) |
Sep 15, 2014 | 63.65 | 63.65 | 63.05 | 63.12 | 1,282,921 | -0.74(-1.16%) |
Sep 12, 2014 | 63.88 | 64.24 | 63.67 | 63.86 | 918,306 | -0.48(-0.75%) |
Sep 11, 2014 | 64.30 | 64.64 | 64.24 | 64.34 | 868,722 | +0.46(+0.72%) |
Sep 10, 2014 | 63.87 | 64.00 | 63.22 | 63.88 | 1,459,929 | -0.93(-1.43%) |
Sep 09, 2014 | 64.81 | 64.96 | 64.53 | 64.81 | 810,836 | -0.08(-0.12%) |
Sep 08, 2014 | 65.16 | 65.55 | 64.86 | 64.89 | 1,024,367 | -0.02(-0.03%) |
Sep 05, 2014 | 64.52 | 65.12 | 64.47 | 64.91 | 1,086,374 | +0.39(+0.60%) |
Sep 04, 2014 | 64.61 | 64.89 | 64.40 | 64.52 | 867,602 | +0.29(+0.45%) |
Sep 03, 2014 | 64.98 | 64.98 | 63.51 | 64.23 | 2,108,391 | +1.84(+2.95%) |
Sep 02, 2014 | 62.35 | 63.00 | 62.31 | 62.39 | 1,361,039 | +0.11(+0.18%) |
Aug 29, 2014 | 62.24 | 62.28 | 62.28 | 62.28 | 742,700 | +0.34(+0.55%) |
Aug 28, 2014 | 61.39 | 62.26 | 61.22 | 61.94 | 1,039,207 | +0.20(+0.32%) |
Aug 27, 2014 | 61.07 | 61.84 | 61.07 | 61.74 | 1,249,478 | +1.22(+2.02%) |
Aug 26, 2014 | 60.49 | 60.75 | 60.24 | 60.52 | 1,094,384 | -0.52(-0.85%) |
Aug 25, 2014 | 61.00 | 61.04 | 60.81 | 61.04 | 548,773 | +0.10(+0.16%) |
Aug 22, 2014 | 61.05 | 61.21 | 60.81 | 60.94 | 747,863 | +0.46(+0.76%) |
Aug 21, 2014 | 61.01 | 61.14 | 60.48 | 60.48 | 1,248,028 | -0.69(-1.13%) |
Aug 20, 2014 | 60.85 | 61.24 | 60.76 | 61.17 | 939,310 | -0.04(-0.07%) |
Aug 19, 2014 | 61.83 | 61.83 | 60.92 | 61.21 | 1,517,149 | -0.72(-1.16%) |
Aug 18, 2014 | 61.87 | 62.20 | 61.71 | 61.93 | 2,243,381 | +2.06(+3.44%) |
Aug 15, 2014 | 59.91 | 60.48 | 59.45 | 59.87 | 2,125,230 | +1.52(+2.60%) |
Aug 14, 2014 | 56.89 | 58.85 | 56.89 | 58.35 | 2,880,648 | +1.80(+3.18%) |
Aug 13, 2014 | 55.99 | 56.57 | 55.96 | 56.55 | 1,585,092 | +1.20(+2.17%) |
Aug 12, 2014 | 55.12 | 55.40 | 55.00 | 55.35 | 645,156 | +0.13(+0.24%) |
Aug 11, 2014 | 55.17 | 55.31 | 54.90 | 55.22 | 1,033,824 | -0.12(-0.22%) |
Aug 08, 2014 | 55.18 | 55.35 | 54.97 | 55.34 | 793,898 | +0.38(+0.69%) |
Aug 07, 2014 | 55.22 | 55.44 | 54.77 | 54.96 | 1,367,497 | +0.67(+1.23%) |
Aug 06, 2014 | 54.34 | 54.50 | 54.13 | 54.29 | 981,875 | -0.55(-1.00%) |
Aug 05, 2014 | 55.12 | 55.19 | 54.57 | 54.84 | 1,094,134 | -0.10(-0.18%) |
Aug 04, 2014 | 54.72 | 55.00 | 54.68 | 54.94 | 999,097 | +0.40(+0.73%) |
Aug 01, 2014 | 54.74 | 55.00 | 54.38 | 54.54 | 1,611,972 | +0.05(+0.09%) |
Jul 31, 2014 | 55.10 | 55.15 | 54.43 | 54.49 | 1,752,933 | -0.66(-1.20%) |
Jul 30, 2014 | 55.54 | 55.69 | 54.92 | 55.15 | 966,757 | +0.26(+0.47%) |
Jul 29, 2014 | 54.91 | 55.27 | 54.86 | 54.89 | 1,017,547 | -0.03(-0.05%) |
Jul 28, 2014 | 54.68 | 55.15 | 54.68 | 54.92 | 1,056,840 | +0.49(+0.90%) |
Jul 25, 2014 | 54.33 | 54.47 | 54.09 | 54.43 | 848,692 | -0.42(-0.77%) |
Jul 24, 2014 | 54.78 | 55.05 | 54.70 | 54.85 | 908,507 | +0.41(+0.75%) |
Jul 23, 2014 | 54.20 | 54.54 | 54.20 | 54.44 | 864,082 | +0.45(+0.83%) |
Jul 22, 2014 | 53.66 | 54.24 | 53.60 | 53.99 | 893,065 | +1.00(+1.89%) |
Jul 21, 2014 | 52.62 | 52.99 | 52.51 | 52.99 | 467,536 | +0.28(+0.53%) |
Jul 18, 2014 | 52.63 | 52.97 | 52.60 | 52.71 | 480,912 | +0.13(+0.25%) |
Jul 17, 2014 | 52.75 | 52.85 | 52.48 | 52.58 | 709,596 | -0.40(-0.76%) |
Jul 16, 2014 | 52.71 | 53.11 | 52.70 | 52.98 | 1,007,866 | +0.49(+0.93%) |
Jul 15, 2014 | 52.16 | 52.60 | 52.16 | 52.49 | 1,426,621 | +1.29(+2.52%) |
Jul 14, 2014 | 50.71 | 51.40 | 50.66 | 51.20 | 1,869,859 | +1.49(+3.00%) |
Jul 11, 2014 | 49.36 | 49.88 | 49.20 | 49.71 | 815,833 | +0.40(+0.81%) |
Jul 10, 2014 | 48.86 | 49.31 | 48.80 | 49.31 | 579,564 | +0.11(+0.22%) |
Jul 09, 2014 | 49.00 | 49.25 | 49.00 | 49.20 | 421,091 | +0.09(+0.18%) |
Jul 08, 2014 | 49.15 | 49.26 | 48.91 | 49.11 | 595,542 | -0.09(-0.18%) |
Jul 07, 2014 | 49.16 | 49.26 | 49.08 | 49.20 | 569,947 | +0.01(+0.02%) |
Jul 03, 2014 | 49.12 | 49.19 | 49.19 | 49.19 | 258,700 | +0.06(+0.12%) |
Jul 02, 2014 | 49.16 | 49.24 | 49.02 | 49.13 | 466,271 | +0.46(+0.95%) |