Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 61.59 | 62.15 | 60.38 | 60.77 | 2,026,027 | -0.58(-0.94%) |
Sep 29, 2014 | 60.65 | 61.48 | 60.20 | 61.35 | 1,230,745 | -0.12(-0.20%) |
Sep 26, 2014 | 60.67 | 61.92 | 60.30 | 61.48 | 1,749,595 | +0.83(+1.36%) |
Sep 25, 2014 | 62.09 | 62.14 | 60.28 | 60.65 | 1,498,838 | -1.37(-2.21%) |
Sep 24, 2014 | 61.41 | 62.23 | 60.10 | 62.02 | 2,111,951 | +0.82(+1.34%) |
Sep 23, 2014 | 60.97 | 61.79 | 60.74 | 61.20 | 1,621,162 | +0.21(+0.35%) |
Sep 22, 2014 | 62.65 | 62.65 | 60.35 | 60.99 | 2,497,984 | -1.80(-2.87%) |
Sep 19, 2014 | 64.18 | 64.53 | 62.74 | 62.79 | 1,907,127 | -1.09(-1.70%) |
Sep 18, 2014 | 64.52 | 64.64 | 63.84 | 63.88 | 1,281,051 | -0.25(-0.39%) |
Sep 17, 2014 | 64.95 | 64.95 | 63.79 | 64.13 | 1,722,921 | -0.48(-0.74%) |
Sep 16, 2014 | 63.05 | 65.20 | 63.02 | 64.61 | 1,518,266 | +1.50(+2.38%) |
Sep 15, 2014 | 62.50 | 63.46 | 62.14 | 63.10 | 1,321,909 | +0.50(+0.79%) |
Sep 12, 2014 | 63.85 | 63.86 | 62.48 | 62.61 | 1,546,970 | -1.27(-1.99%) |
Sep 11, 2014 | 62.62 | 63.95 | 61.98 | 63.88 | 1,457,115 | +1.16(+1.85%) |
Sep 10, 2014 | 62.68 | 62.94 | 61.74 | 62.72 | 1,404,389 | +0.22(+0.36%) |
Sep 09, 2014 | 63.22 | 63.52 | 62.10 | 62.49 | 1,727,026 | -0.75(-1.18%) |
Sep 08, 2014 | 64.10 | 64.13 | 62.76 | 63.24 | 1,549,857 | -1.28(-1.98%) |
Sep 05, 2014 | 63.75 | 64.51 | 63.04 | 64.52 | 1,230,539 | +0.77(+1.21%) |
Sep 04, 2014 | 65.29 | 65.38 | 63.17 | 63.75 | 2,076,121 | -1.53(-2.34%) |
Sep 03, 2014 | 64.47 | 65.51 | 64.48 | 65.28 | 1,667,614 | +0.81(+1.25%) |
Sep 02, 2014 | 65.04 | 65.20 | 63.82 | 64.47 | 1,964,964 | -0.76(-1.17%) |
Aug 29, 2014 | 64.14 | 65.23 | 65.23 | 65.23 | 1,699,767 | +1.23(+1.92%) |
Aug 28, 2014 | 63.48 | 64.23 | 63.34 | 64.00 | 1,327,000 | +0.13(+0.20%) |
Aug 27, 2014 | 63.41 | 64.39 | 62.87 | 63.87 | 1,278,136 | +0.57(+0.89%) |
Aug 26, 2014 | 62.92 | 64.46 | 62.92 | 63.31 | 1,463,303 | +0.50(+0.80%) |
Aug 25, 2014 | 62.17 | 63.05 | 62.02 | 62.80 | 1,457,512 | +0.78(+1.26%) |
Aug 22, 2014 | 62.10 | 62.26 | 61.15 | 62.02 | 1,321,252 | -0.10(-0.16%) |
Aug 21, 2014 | 62.59 | 62.65 | 61.48 | 62.12 | 1,945,032 | -0.63(-1.00%) |
Aug 20, 2014 | 62.00 | 62.84 | 61.20 | 62.75 | 1,994,093 | +1.10(+1.78%) |
Aug 19, 2014 | 61.88 | 62.23 | 61.61 | 61.65 | 1,426,089 | -0.03(-0.05%) |
Aug 18, 2014 | 62.00 | 62.18 | 61.05 | 61.68 | 1,956,297 | -0.03(-0.05%) |
Aug 15, 2014 | 61.40 | 62.05 | 61.31 | 61.71 | 2,926,209 | +0.47(+0.76%) |
Aug 14, 2014 | 64.01 | 64.22 | 61.07 | 61.25 | 2,063,795 | -2.25(-3.55%) |
Aug 13, 2014 | 63.15 | 63.84 | 62.85 | 63.50 | 1,718,115 | +1.07(+1.72%) |
Aug 12, 2014 | 63.59 | 63.59 | 62.21 | 62.43 | 1,579,753 | -0.88(-1.38%) |
Aug 11, 2014 | 63.86 | 64.14 | 62.97 | 63.30 | 1,824,638 | -0.36(-0.57%) |
Aug 08, 2014 | 62.98 | 63.83 | 62.42 | 63.67 | 2,098,046 | +0.80(+1.28%) |
Aug 07, 2014 | 64.32 | 64.58 | 62.21 | 62.87 | 2,817,618 | -1.27(-1.98%) |
Aug 06, 2014 | 63.64 | 65.50 | 63.59 | 64.14 | 1,320,049 | -0.07(-0.12%) |
Aug 05, 2014 | 65.60 | 65.79 | 63.85 | 64.21 | 2,200,048 | -1.94(-2.94%) |
Aug 04, 2014 | 65.01 | 66.24 | 64.05 | 66.15 | 2,329,838 | +1.10(+1.69%) |
Aug 01, 2014 | 65.04 | 65.41 | 63.38 | 65.05 | 2,860,464 | -0.48(-0.73%) |
Jul 31, 2014 | 70.00 | 70.01 | 64.64 | 65.54 | 4,280,939 | -5.08(-7.20%) |
Jul 30, 2014 | 71.90 | 71.94 | 70.19 | 70.62 | 1,477,672 | -0.41(-0.58%) |
Jul 29, 2014 | 71.54 | 71.62 | 70.98 | 71.03 | 1,150,029 | -0.65(-0.90%) |
Jul 28, 2014 | 72.25 | 72.47 | 70.76 | 71.68 | 955,105 | -0.36(-0.50%) |
Jul 25, 2014 | 71.83 | 72.29 | 71.06 | 72.04 | 1,053,536 | -0.10(-0.14%) |
Jul 24, 2014 | 72.10 | 72.82 | 71.48 | 72.14 | 1,313,703 | +0.44(+0.61%) |
Jul 23, 2014 | 71.66 | 71.97 | 70.64 | 71.70 | 831,045 | +0.13(+0.18%) |
Jul 22, 2014 | 71.07 | 71.75 | 70.93 | 71.57 | 881,586 | +0.95(+1.34%) |
Jul 21, 2014 | 70.33 | 70.78 | 69.96 | 70.62 | 844,200 | +0.17(+0.24%) |
Jul 18, 2014 | 70.13 | 70.73 | 69.57 | 70.45 | 1,192,427 | +0.44(+0.63%) |
Jul 17, 2014 | 71.41 | 71.85 | 69.90 | 70.01 | 1,218,142 | -1.67(-2.33%) |
Jul 16, 2014 | 70.26 | 71.72 | 70.04 | 71.68 | 1,529,689 | +2.04(+2.92%) |
Jul 15, 2014 | 70.27 | 70.70 | 69.00 | 69.65 | 1,587,681 | -0.74(-1.05%) |
Jul 14, 2014 | 70.46 | 71.16 | 70.08 | 70.39 | 1,124,487 | +0.40(+0.57%) |
Jul 11, 2014 | 70.61 | 70.65 | 69.45 | 69.99 | 1,272,613 | -0.70(-0.99%) |
Jul 10, 2014 | 70.41 | 71.10 | 69.72 | 70.69 | 1,539,299 | -0.70(-0.98%) |
Jul 09, 2014 | 71.60 | 71.68 | 70.86 | 71.39 | 1,917,702 | +0.15(+0.22%) |
Jul 08, 2014 | 71.25 | 71.52 | 70.43 | 71.23 | 1,718,913 | +0.03(+0.04%) |
Jul 07, 2014 | 72.30 | 72.41 | 71.12 | 71.20 | 1,338,005 | -1.75(-2.40%) |
Jul 03, 2014 | 73.15 | 72.96 | 72.96 | 72.96 | 690,718 | +0.33(+0.46%) |
Jul 02, 2014 | 72.00 | 73.36 | 72.00 | 72.62 | 1,746,217 | +0.76(+1.06%) |