Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 60.86 | 61.01 | 59.24 | 59.39 | 1,376,841 | -1.25(-2.06%) |
Sep 29, 2014 | 60.23 | 61.00 | 59.90 | 60.64 | 824,800 | -0.11(-0.18%) |
Sep 26, 2014 | 61.84 | 62.65 | 60.27 | 60.75 | 992,034 | -1.09(-1.76%) |
Sep 25, 2014 | 62.87 | 62.90 | 61.49 | 61.84 | 751,157 | -1.29(-2.04%) |
Sep 24, 2014 | 62.32 | 63.23 | 61.80 | 63.13 | 1,034,188 | +0.80(+1.28%) |
Sep 23, 2014 | 62.42 | 62.93 | 61.79 | 62.33 | 1,021,892 | -0.12(-0.19%) |
Sep 22, 2014 | 63.31 | 63.61 | 62.26 | 62.45 | 774,257 | -0.82(-1.30%) |
Sep 19, 2014 | 63.17 | 63.51 | 62.58 | 63.27 | 1,477,995 | +0.56(+0.89%) |
Sep 18, 2014 | 62.37 | 62.97 | 61.92 | 62.71 | 1,052,370 | +0.40(+0.64%) |
Sep 17, 2014 | 62.00 | 62.57 | 61.54 | 62.31 | 1,130,597 | +0.41(+0.66%) |
Sep 16, 2014 | 60.48 | 62.07 | 60.31 | 61.90 | 979,753 | +1.22(+2.01%) |
Sep 15, 2014 | 61.66 | 61.98 | 60.59 | 60.68 | 768,367 | -0.85(-1.38%) |
Sep 12, 2014 | 62.66 | 63.23 | 60.95 | 61.53 | 1,769,658 | -1.31(-2.08%) |
Sep 11, 2014 | 60.69 | 62.96 | 60.67 | 62.84 | 1,366,112 | +1.97(+3.24%) |
Sep 10, 2014 | 61.16 | 61.16 | 60.13 | 60.87 | 962,079 | -0.10(-0.16%) |
Sep 09, 2014 | 59.42 | 62.37 | 59.42 | 60.97 | 2,749,222 | +1.98(+3.36%) |
Sep 08, 2014 | 57.74 | 59.05 | 57.74 | 58.99 | 1,533,070 | +1.28(+2.22%) |
Sep 05, 2014 | 56.81 | 58.08 | 56.81 | 57.71 | 2,137,410 | +0.71(+1.25%) |
Sep 04, 2014 | 60.10 | 60.10 | 56.51 | 57.00 | 3,750,257 | -3.10(-5.16%) |
Sep 03, 2014 | 61.00 | 61.12 | 60.02 | 60.10 | 1,175,884 | -0.66(-1.09%) |
Sep 02, 2014 | 61.10 | 61.12 | 59.50 | 60.76 | 1,216,159 | -0.42(-0.69%) |
Aug 29, 2014 | 60.04 | 61.18 | 61.18 | 61.18 | 1,175,900 | +1.19(+1.98%) |
Aug 28, 2014 | 60.23 | 60.57 | 59.86 | 59.99 | 1,117,133 | -0.38(-0.63%) |
Aug 27, 2014 | 60.54 | 61.12 | 60.29 | 60.37 | 877,437 | -0.05(-0.08%) |
Aug 26, 2014 | 60.05 | 60.94 | 59.92 | 60.42 | 1,528,127 | +0.52(+0.87%) |
Aug 25, 2014 | 60.42 | 60.58 | 59.40 | 59.90 | 1,029,121 | -0.69(-1.14%) |
Aug 22, 2014 | 60.06 | 60.91 | 59.99 | 60.59 | 657,490 | +0.53(+0.88%) |
Aug 21, 2014 | 60.31 | 60.41 | 59.77 | 60.06 | 717,509 | -0.09(-0.15%) |
Aug 20, 2014 | 59.64 | 60.51 | 59.25 | 60.15 | 1,307,299 | +0.34(+0.57%) |
Aug 19, 2014 | 60.40 | 60.62 | 59.50 | 59.81 | 1,406,551 | -0.36(-0.60%) |
Aug 18, 2014 | 59.00 | 60.24 | 58.52 | 60.17 | 1,311,741 | +1.57(+2.68%) |
Aug 15, 2014 | 58.89 | 59.04 | 58.09 | 58.60 | 1,041,313 | -0.04(-0.07%) |
Aug 14, 2014 | 57.78 | 58.84 | 57.69 | 58.64 | 1,178,803 | +0.95(+1.65%) |
Aug 13, 2014 | 57.01 | 57.73 | 56.98 | 57.69 | 1,396,069 | +0.71(+1.25%) |
Aug 12, 2014 | 56.69 | 57.15 | 56.39 | 56.98 | 974,814 | +0.15(+0.26%) |
Aug 11, 2014 | 57.06 | 57.86 | 56.45 | 56.83 | 1,411,002 | +0.00(+0.00%) |
Aug 08, 2014 | 56.88 | 57.52 | 55.42 | 56.83 | 1,700,108 | -0.14(-0.25%) |
Aug 07, 2014 | 56.28 | 58.03 | 56.28 | 56.97 | 2,795,558 | +0.83(+1.48%) |
Aug 06, 2014 | 54.37 | 56.38 | 54.12 | 56.14 | 3,090,709 | +1.31(+2.39%) |
Aug 05, 2014 | 54.01 | 56.72 | 53.82 | 54.83 | 5,118,110 | +1.53(+2.87%) |
Aug 04, 2014 | 52.53 | 53.65 | 52.40 | 53.30 | 2,541,045 | +0.96(+1.83%) |
Aug 01, 2014 | 52.64 | 53.90 | 52.03 | 52.34 | 2,086,968 | -0.43(-0.81%) |
Jul 31, 2014 | 53.53 | 53.72 | 52.62 | 52.77 | 2,331,875 | -1.17(-2.17%) |
Jul 30, 2014 | 54.11 | 54.28 | 53.05 | 53.94 | 1,969,377 | -0.06(-0.11%) |
Jul 29, 2014 | 54.32 | 55.34 | 53.70 | 54.00 | 1,844,810 | +0.18(+0.33%) |
Jul 28, 2014 | 53.61 | 54.50 | 53.12 | 53.82 | 2,213,001 | +0.21(+0.39%) |
Jul 25, 2014 | 50.58 | 53.87 | 50.43 | 53.61 | 5,022,642 | +4.39(+8.92%) |
Jul 24, 2014 | 48.72 | 49.65 | 48.41 | 49.22 | 1,683,167 | +0.74(+1.53%) |
Jul 23, 2014 | 48.56 | 48.91 | 46.87 | 48.48 | 790,372 | -0.03(-0.06%) |
Jul 22, 2014 | 48.20 | 49.19 | 45.87 | 48.51 | 2,896,315 | +0.36(+0.75%) |
Jul 21, 2014 | 48.18 | 48.40 | 47.05 | 48.15 | 1,035,845 | -0.27(-0.56%) |
Jul 18, 2014 | 47.73 | 48.75 | 47.13 | 48.42 | 1,016,612 | +0.63(+1.32%) |
Jul 17, 2014 | 48.74 | 49.75 | 47.67 | 47.79 | 1,558,150 | -0.92(-1.89%) |
Jul 16, 2014 | 48.35 | 49.14 | 47.23 | 48.71 | 3,403,216 | +3.74(+8.32%) |
Jul 15, 2014 | 44.97 | 45.51 | 44.84 | 44.97 | 1,229,232 | -0.05(-0.11%) |
Jul 14, 2014 | 45.40 | 45.45 | 44.66 | 45.02 | 697,019 | -0.14(-0.31%) |
Jul 11, 2014 | 45.13 | 45.44 | 44.46 | 45.16 | 1,091,502 | -0.06(-0.13%) |
Jul 10, 2014 | 44.85 | 45.38 | 44.20 | 45.22 | 1,470,769 | -0.21(-0.46%) |
Jul 09, 2014 | 45.56 | 45.84 | 45.13 | 45.43 | 924,529 | +0.04(+0.09%) |
Jul 08, 2014 | 46.37 | 46.37 | 44.68 | 45.39 | 1,550,983 | -1.16(-2.49%) |
Jul 07, 2014 | 47.59 | 47.68 | 46.43 | 46.55 | 1,160,469 | -1.20(-2.51%) |
Jul 03, 2014 | 48.08 | 47.75 | 47.75 | 47.75 | 968,400 | -0.10(-0.21%) |
Jul 02, 2014 | 46.56 | 47.91 | 46.33 | 47.85 | 1,584,270 | +1.25(+2.68%) |