Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 61.05 | 61.20 | 60.57 | 60.90 | 511,143 | +0.20(+0.33%) |
Sep 29, 2014 | 60.14 | 60.79 | 60.06 | 60.70 | 171,022 | +0.05(+0.08%) |
Sep 26, 2014 | 60.15 | 60.73 | 60.12 | 60.65 | 125,337 | +0.70(+1.17%) |
Sep 25, 2014 | 61.07 | 61.15 | 59.93 | 59.95 | 241,262 | -1.22(-1.99%) |
Sep 24, 2014 | 60.62 | 61.27 | 60.33 | 61.17 | 175,630 | +0.67(+1.11%) |
Sep 23, 2014 | 60.35 | 60.87 | 60.22 | 60.50 | 104,586 | -0.12(-0.20%) |
Sep 22, 2014 | 61.42 | 61.42 | 60.21 | 60.62 | 157,196 | -1.14(-1.85%) |
Sep 19, 2014 | 62.06 | 62.18 | 61.18 | 61.76 | 179,258 | -0.02(-0.03%) |
Sep 18, 2014 | 61.58 | 61.85 | 61.53 | 61.78 | 156,024 | +0.42(+0.68%) |
Sep 17, 2014 | 61.54 | 61.85 | 61.18 | 61.36 | 192,348 | -0.34(-0.55%) |
Sep 16, 2014 | 61.00 | 61.76 | 60.83 | 61.70 | 841,300 | +0.45(+0.73%) |
Sep 15, 2014 | 62.72 | 62.77 | 60.79 | 61.25 | 287,928 | -1.44(-2.30%) |
Sep 12, 2014 | 62.74 | 62.89 | 62.49 | 62.69 | 192,129 | +0.10(+0.16%) |
Sep 11, 2014 | 62.24 | 62.64 | 62.09 | 62.59 | 221,098 | +0.09(+0.14%) |
Sep 10, 2014 | 62.04 | 62.54 | 61.77 | 62.50 | 142,518 | +0.47(+0.76%) |
Sep 09, 2014 | 63.13 | 63.22 | 61.88 | 62.03 | 344,424 | -1.11(-1.76%) |
Sep 08, 2014 | 62.58 | 63.16 | 62.58 | 63.14 | 183,961 | +0.51(+0.81%) |
Sep 05, 2014 | 62.37 | 62.63 | 62.03 | 62.63 | 105,813 | +0.23(+0.37%) |
Sep 04, 2014 | 62.59 | 62.96 | 62.25 | 62.40 | 186,871 | +0.12(+0.19%) |
Sep 03, 2014 | 62.97 | 63.00 | 62.12 | 62.28 | 289,797 | -0.36(-0.57%) |
Sep 02, 2014 | 62.22 | 62.64 | 62.16 | 62.64 | 186,045 | +0.56(+0.90%) |
Aug 29, 2014 | 61.86 | 62.08 | 62.08 | 62.08 | 153,600 | +0.38(+0.62%) |
Aug 28, 2014 | 61.72 | 61.94 | 61.50 | 61.70 | 979,777 | -0.36(-0.58%) |
Aug 27, 2014 | 62.55 | 62.58 | 62.00 | 62.06 | 143,456 | -0.44(-0.70%) |
Aug 26, 2014 | 62.12 | 62.57 | 61.85 | 62.50 | 183,633 | +0.49(+0.79%) |
Aug 25, 2014 | 62.40 | 62.40 | 61.82 | 62.01 | 236,671 | -0.04(-0.06%) |
Aug 22, 2014 | 61.67 | 62.17 | 61.41 | 62.05 | 95,019 | +0.45(+0.73%) |
Aug 21, 2014 | 61.46 | 61.64 | 61.19 | 61.60 | 137,725 | +0.18(+0.29%) |
Aug 20, 2014 | 61.38 | 61.50 | 61.25 | 61.42 | 107,331 | -0.10(-0.16%) |
Aug 19, 2014 | 61.42 | 61.58 | 61.38 | 61.52 | 175,704 | +0.27(+0.44%) |
Aug 18, 2014 | 60.92 | 61.37 | 60.92 | 61.25 | 227,502 | +0.69(+1.14%) |
Aug 15, 2014 | 60.85 | 60.95 | 60.09 | 60.56 | 1,057,369 | -0.15(-0.25%) |
Aug 14, 2014 | 60.49 | 60.71 | 60.34 | 60.71 | 240,007 | +0.31(+0.51%) |
Aug 13, 2014 | 60.07 | 60.58 | 60.06 | 60.40 | 334,195 | +0.64(+1.07%) |
Aug 12, 2014 | 59.98 | 60.10 | 59.46 | 59.76 | 267,639 | -0.27(-0.45%) |
Aug 11, 2014 | 59.68 | 60.17 | 59.60 | 60.03 | 215,242 | +0.57(+0.96%) |
Aug 08, 2014 | 59.27 | 59.49 | 58.95 | 59.46 | 124,510 | +0.30(+0.51%) |
Aug 07, 2014 | 59.39 | 59.68 | 58.93 | 59.16 | 150,336 | -0.06(-0.10%) |
Aug 06, 2014 | 58.64 | 59.65 | 58.59 | 59.22 | 192,433 | +0.04(+0.07%) |
Aug 05, 2014 | 59.37 | 59.71 | 58.84 | 59.18 | 168,722 | -0.50(-0.84%) |
Aug 04, 2014 | 58.90 | 59.88 | 58.76 | 59.68 | 164,741 | +0.98(+1.67%) |
Aug 01, 2014 | 58.91 | 59.39 | 58.16 | 58.70 | 381,723 | -0.24(-0.41%) |
Jul 31, 2014 | 59.79 | 60.01 | 58.83 | 58.94 | 332,319 | -1.34(-2.22%) |
Jul 30, 2014 | 59.81 | 60.36 | 59.81 | 60.28 | 171,029 | +0.90(+1.52%) |
Jul 29, 2014 | 59.45 | 59.64 | 59.22 | 59.38 | 138,379 | +0.10(+0.17%) |
Jul 28, 2014 | 59.43 | 59.50 | 58.79 | 59.28 | 292,011 | -0.08(-0.13%) |
Jul 25, 2014 | 59.34 | 59.52 | 59.14 | 59.36 | 237,725 | -0.83(-1.38%) |
Jul 24, 2014 | 60.00 | 60.42 | 59.77 | 60.19 | 269,956 | +0.59(+0.99%) |
Jul 23, 2014 | 59.21 | 59.62 | 59.21 | 59.60 | 256,170 | +0.24(+0.40%) |
Jul 22, 2014 | 59.20 | 59.58 | 59.08 | 59.36 | 470,361 | +0.28(+0.47%) |
Jul 21, 2014 | 58.85 | 59.23 | 58.68 | 59.08 | 225,975 | +0.15(+0.25%) |
Jul 18, 2014 | 58.34 | 58.96 | 58.18 | 58.93 | 190,023 | +1.03(+1.78%) |
Jul 17, 2014 | 58.39 | 58.77 | 57.73 | 57.90 | 498,992 | -0.72(-1.23%) |
Jul 16, 2014 | 59.19 | 59.19 | 58.50 | 58.62 | 373,858 | -0.33(-0.56%) |
Jul 15, 2014 | 59.38 | 59.45 | 58.43 | 58.95 | 2,221,929 | -0.42(-0.71%) |
Jul 14, 2014 | 59.11 | 59.59 | 58.91 | 59.37 | 190,628 | +0.60(+1.02%) |
Jul 11, 2014 | 58.55 | 58.90 | 58.31 | 58.77 | 158,090 | +0.56(+0.96%) |
Jul 10, 2014 | 57.49 | 58.57 | 57.32 | 58.21 | 233,544 | -0.41(-0.70%) |
Jul 09, 2014 | 58.27 | 58.66 | 58.01 | 58.62 | 360,762 | +0.58(+1.00%) |
Jul 08, 2014 | 59.82 | 59.82 | 57.66 | 58.04 | 484,390 | -1.78(-2.98%) |
Jul 07, 2014 | 60.62 | 60.62 | 59.81 | 59.82 | 208,269 | -0.87(-1.43%) |
Jul 03, 2014 | 60.57 | 60.69 | 60.69 | 60.69 | 82,500 | +0.38(+0.63%) |
Jul 02, 2014 | 60.62 | 60.81 | 60.24 | 60.31 | 248,716 | -0.17(-0.28%) |