Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 59.89 | 59.89 | 59.27 | 59.61 | 294,968 | -0.45(-0.75%) |
Sep 29, 2014 | 59.64 | 60.14 | 59.21 | 60.06 | 200,922 | +0.08(+0.14%) |
Sep 26, 2014 | 60.22 | 60.22 | 59.69 | 59.98 | 335,341 | -0.16(-0.27%) |
Sep 25, 2014 | 60.79 | 60.96 | 59.94 | 60.14 | 220,274 | -0.82(-1.35%) |
Sep 24, 2014 | 61.11 | 61.19 | 60.39 | 60.96 | 474,932 | -0.09(-0.15%) |
Sep 23, 2014 | 61.72 | 62.06 | 61.00 | 61.05 | 259,928 | -0.89(-1.44%) |
Sep 22, 2014 | 62.95 | 62.95 | 61.88 | 61.94 | 225,144 | -1.01(-1.61%) |
Sep 19, 2014 | 63.24 | 63.53 | 62.68 | 62.95 | 346,388 | -0.16(-0.26%) |
Sep 18, 2014 | 63.26 | 63.41 | 62.90 | 63.12 | 232,484 | -0.01(-0.02%) |
Sep 17, 2014 | 63.47 | 63.47 | 62.97 | 63.13 | 230,924 | -0.11(-0.17%) |
Sep 16, 2014 | 63.54 | 63.97 | 62.98 | 63.24 | 403,857 | -0.15(-0.23%) |
Sep 15, 2014 | 63.45 | 63.80 | 63.17 | 63.38 | 242,469 | -0.12(-0.19%) |
Sep 12, 2014 | 63.74 | 64.05 | 63.31 | 63.50 | 306,196 | -0.30(-0.47%) |
Sep 11, 2014 | 63.69 | 64.10 | 63.34 | 63.80 | 381,152 | -0.03(-0.04%) |
Sep 10, 2014 | 63.60 | 63.97 | 63.16 | 63.83 | 314,471 | +0.23(+0.37%) |
Sep 09, 2014 | 64.12 | 64.12 | 63.26 | 63.60 | 317,759 | -0.52(-0.81%) |
Sep 08, 2014 | 63.35 | 64.25 | 63.15 | 64.11 | 371,500 | +0.64(+1.01%) |
Sep 05, 2014 | 62.87 | 63.54 | 62.56 | 63.47 | 386,714 | +0.57(+0.91%) |
Sep 04, 2014 | 63.02 | 63.63 | 62.56 | 62.90 | 246,121 | -0.13(-0.21%) |
Sep 03, 2014 | 62.97 | 63.39 | 62.51 | 63.03 | 158,777 | +0.10(+0.16%) |
Sep 02, 2014 | 63.16 | 63.74 | 62.93 | 62.93 | 286,558 | -0.06(-0.10%) |
Aug 29, 2014 | 62.33 | 62.99 | 62.99 | 62.99 | 226,651 | +0.67(+1.08%) |
Aug 28, 2014 | 62.08 | 62.42 | 61.68 | 62.32 | 247,621 | +0.05(+0.08%) |
Aug 27, 2014 | 62.64 | 62.87 | 62.19 | 62.27 | 229,529 | -0.25(-0.41%) |
Aug 26, 2014 | 62.28 | 62.85 | 61.87 | 62.53 | 254,440 | +0.45(+0.72%) |
Aug 25, 2014 | 62.20 | 62.40 | 61.71 | 62.08 | 239,116 | -0.06(-0.10%) |
Aug 22, 2014 | 62.60 | 62.63 | 62.09 | 62.14 | 212,817 | -0.41(-0.66%) |
Aug 21, 2014 | 62.16 | 62.83 | 62.01 | 62.56 | 264,841 | +0.25(+0.41%) |
Aug 20, 2014 | 62.11 | 62.43 | 62.00 | 62.30 | 204,021 | +0.01(+0.01%) |
Aug 19, 2014 | 62.07 | 62.33 | 61.76 | 62.30 | 262,809 | +0.22(+0.35%) |
Aug 18, 2014 | 61.58 | 62.20 | 61.28 | 62.08 | 208,328 | +0.78(+1.27%) |
Aug 15, 2014 | 61.32 | 61.34 | 60.81 | 61.30 | 302,646 | +0.01(+0.01%) |
Aug 14, 2014 | 61.17 | 61.41 | 60.95 | 61.29 | 214,770 | +0.12(+0.20%) |
Aug 13, 2014 | 60.79 | 61.43 | 60.67 | 61.17 | 220,528 | +0.41(+0.67%) |
Aug 12, 2014 | 60.30 | 60.84 | 60.30 | 60.77 | 265,787 | +0.33(+0.55%) |
Aug 11, 2014 | 60.67 | 61.02 | 60.35 | 60.43 | 288,925 | -0.02(-0.03%) |
Aug 08, 2014 | 61.10 | 61.11 | 60.02 | 60.46 | 312,123 | -0.68(-1.11%) |
Aug 07, 2014 | 60.81 | 61.24 | 60.41 | 61.14 | 436,944 | +0.53(+0.88%) |
Aug 06, 2014 | 60.43 | 60.84 | 60.13 | 60.60 | 292,826 | +0.24(+0.40%) |
Aug 05, 2014 | 60.65 | 60.79 | 60.10 | 60.36 | 298,182 | -0.23(-0.38%) |
Aug 04, 2014 | 60.42 | 60.82 | 59.85 | 60.60 | 391,302 | +0.18(+0.29%) |
Aug 01, 2014 | 60.43 | 60.87 | 59.88 | 60.42 | 522,420 | -0.01(-0.01%) |
Jul 31, 2014 | 61.20 | 61.43 | 60.36 | 60.43 | 454,383 | -0.82(-1.34%) |
Jul 30, 2014 | 61.99 | 62.31 | 60.75 | 61.25 | 492,239 | -0.43(-0.69%) |
Jul 29, 2014 | 61.64 | 62.82 | 60.79 | 61.68 | 680,536 | +0.26(+0.42%) |
Jul 28, 2014 | 65.33 | 65.33 | 60.03 | 61.42 | 2,317,506 | -5.05(-7.60%) |
Jul 25, 2014 | 64.98 | 66.79 | 64.56 | 66.47 | 560,840 | +1.35(+2.07%) |
Jul 24, 2014 | 64.75 | 65.72 | 64.63 | 65.12 | 259,582 | +0.37(+0.57%) |
Jul 23, 2014 | 65.17 | 65.23 | 64.54 | 64.75 | 195,615 | -0.43(-0.66%) |
Jul 22, 2014 | 65.17 | 65.75 | 64.90 | 65.18 | 296,547 | +0.33(+0.51%) |
Jul 21, 2014 | 65.32 | 65.32 | 64.45 | 64.85 | 246,514 | -0.48(-0.74%) |
Jul 18, 2014 | 64.84 | 65.33 | 64.50 | 65.33 | 178,709 | +0.53(+0.82%) |
Jul 17, 2014 | 65.12 | 65.21 | 64.23 | 64.80 | 536,842 | -0.62(-0.95%) |
Jul 16, 2014 | 67.69 | 68.09 | 65.19 | 65.42 | 642,789 | -1.96(-2.91%) |
Jul 15, 2014 | 67.11 | 67.86 | 67.11 | 67.38 | 288,965 | +0.14(+0.21%) |
Jul 14, 2014 | 67.09 | 67.40 | 66.77 | 67.23 | 192,068 | +0.35(+0.53%) |
Jul 11, 2014 | 67.18 | 67.36 | 66.57 | 66.88 | 138,085 | -0.55(-0.81%) |
Jul 10, 2014 | 66.83 | 67.88 | 66.77 | 67.43 | 196,026 | -0.06(-0.09%) |
Jul 09, 2014 | 67.99 | 68.49 | 67.33 | 67.49 | 243,357 | -0.79(-1.15%) |
Jul 08, 2014 | 67.83 | 68.44 | 67.53 | 68.28 | 428,999 | +0.29(+0.42%) |
Jul 07, 2014 | 67.72 | 68.34 | 67.09 | 67.99 | 283,519 | +0.18(+0.27%) |
Jul 03, 2014 | 67.17 | 67.81 | 67.81 | 67.81 | 246,410 | +0.56(+0.83%) |
Jul 02, 2014 | 67.15 | 67.45 | 67.05 | 67.26 | 364,858 | +0.16(+0.24%) |