Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 60.14 | 60.14 | 59.57 | 59.66 | 4,950,468 | -0.33(-0.55%) |
Sep 29, 2014 | 59.79 | 60.25 | 59.73 | 59.99 | 7,656,179 | -0.31(-0.52%) |
Sep 26, 2014 | 59.96 | 60.43 | 59.88 | 60.30 | 2,899,181 | +0.62(+1.03%) |
Sep 25, 2014 | 60.42 | 60.48 | 59.65 | 59.68 | 5,186,666 | -0.89(-1.46%) |
Sep 24, 2014 | 60.00 | 60.60 | 59.79 | 60.57 | 7,090,958 | +0.68(+1.14%) |
Sep 23, 2014 | 60.20 | 60.42 | 59.89 | 59.89 | 6,140,138 | -0.52(-0.86%) |
Sep 22, 2014 | 61.07 | 61.17 | 60.25 | 60.41 | 6,053,667 | -0.86(-1.40%) |
Sep 19, 2014 | 61.49 | 61.62 | 61.12 | 61.27 | 6,622,094 | +0.03(+0.04%) |
Sep 18, 2014 | 61.16 | 61.31 | 61.04 | 61.24 | 3,154,707 | +0.27(+0.44%) |
Sep 17, 2014 | 61.03 | 61.27 | 60.73 | 60.97 | 7,188,461 | -0.03(-0.04%) |
Sep 16, 2014 | 60.53 | 61.15 | 60.43 | 61.00 | 3,193,060 | +0.31(+0.51%) |
Sep 15, 2014 | 60.92 | 61.00 | 60.55 | 60.69 | 3,275,355 | -0.25(-0.41%) |
Sep 12, 2014 | 61.05 | 61.15 | 60.71 | 60.94 | 3,267,765 | -0.18(-0.29%) |
Sep 11, 2014 | 60.82 | 61.17 | 60.82 | 61.12 | 2,736,383 | +0.03(+0.04%) |
Sep 10, 2014 | 61.02 | 61.12 | 60.69 | 61.09 | 3,221,540 | +0.21(+0.35%) |
Sep 09, 2014 | 61.41 | 61.47 | 60.83 | 60.88 | 2,869,581 | -0.62(-1.00%) |
Sep 08, 2014 | 61.60 | 61.67 | 61.23 | 61.49 | 2,805,016 | -0.26(-0.42%) |
Sep 05, 2014 | 61.40 | 61.78 | 61.21 | 61.75 | 2,995,388 | +0.21(+0.33%) |
Sep 04, 2014 | 61.40 | 61.80 | 61.40 | 61.54 | 4,193,892 | +0.23(+0.38%) |
Sep 03, 2014 | 61.73 | 61.74 | 61.26 | 61.31 | 2,923,722 | -0.16(-0.26%) |
Sep 02, 2014 | 61.38 | 61.64 | 61.19 | 61.47 | 10,678,212 | +0.12(+0.19%) |
Aug 29, 2014 | 61.44 | 61.36 | 61.36 | 61.36 | 2,590,093 | -0.01(-0.01%) |
Aug 28, 2014 | 61.19 | 61.44 | 61.04 | 61.37 | 2,594,516 | -0.08(-0.13%) |
Aug 27, 2014 | 61.40 | 61.52 | 61.33 | 61.45 | 2,023,831 | +0.06(+0.10%) |
Aug 26, 2014 | 61.42 | 61.54 | 61.29 | 61.38 | 2,272,949 | +0.01(+0.01%) |
Aug 25, 2014 | 61.49 | 61.51 | 61.28 | 61.37 | 4,450,175 | +0.18(+0.29%) |
Aug 22, 2014 | 61.13 | 61.28 | 60.95 | 61.20 | 3,690,939 | +0.12(+0.19%) |
Aug 21, 2014 | 61.21 | 61.23 | 61.04 | 61.08 | 2,242,449 | -0.05(-0.09%) |
Aug 20, 2014 | 60.68 | 61.23 | 60.68 | 61.13 | 5,594,795 | +0.29(+0.47%) |
Aug 19, 2014 | 60.72 | 60.94 | 60.63 | 60.85 | 4,202,677 | +0.45(+0.75%) |
Aug 18, 2014 | 60.25 | 60.49 | 60.18 | 60.39 | 5,334,701 | +0.55(+0.92%) |
Aug 15, 2014 | 60.15 | 60.22 | 59.44 | 59.84 | 7,215,097 | -0.12(-0.19%) |
Aug 14, 2014 | 59.60 | 59.96 | 59.53 | 59.96 | 6,280,696 | +0.46(+0.78%) |
Aug 13, 2014 | 59.46 | 59.64 | 59.31 | 59.49 | 3,807,517 | +0.21(+0.36%) |
Aug 12, 2014 | 59.35 | 59.59 | 59.13 | 59.28 | 3,507,453 | -0.15(-0.26%) |
Aug 11, 2014 | 59.40 | 59.60 | 59.31 | 59.43 | 5,644,712 | +0.27(+0.45%) |
Aug 08, 2014 | 58.26 | 59.19 | 58.26 | 59.16 | 6,259,297 | +0.90(+1.55%) |
Aug 07, 2014 | 58.94 | 59.05 | 58.09 | 58.26 | 7,138,740 | -0.30(-0.52%) |
Aug 06, 2014 | 58.28 | 58.94 | 58.24 | 58.57 | 12,304,944 | -0.12(-0.21%) |
Aug 05, 2014 | 58.84 | 59.13 | 58.49 | 58.69 | 11,093,027 | -0.41(-0.69%) |
Aug 04, 2014 | 58.68 | 59.29 | 58.64 | 59.10 | 18,985,002 | +0.57(+0.97%) |
Aug 01, 2014 | 58.57 | 58.94 | 58.26 | 58.53 | 6,829,498 | -0.21(-0.36%) |
Jul 31, 2014 | 59.42 | 59.52 | 58.70 | 58.74 | 7,234,182 | -1.11(-1.85%) |
Jul 30, 2014 | 59.74 | 59.90 | 59.48 | 59.85 | 26,770,732 | +0.33(+0.55%) |
Jul 29, 2014 | 59.79 | 60.10 | 59.51 | 59.52 | 4,020,739 | -0.17(-0.28%) |
Jul 28, 2014 | 59.58 | 59.75 | 59.31 | 59.69 | 3,144,895 | +0.12(+0.19%) |
Jul 25, 2014 | 59.80 | 59.91 | 59.48 | 59.57 | 4,321,384 | -0.67(-1.11%) |
Jul 24, 2014 | 60.22 | 60.43 | 60.17 | 60.24 | 4,460,569 | +0.13(+0.22%) |
Jul 23, 2014 | 60.16 | 60.17 | 59.92 | 60.11 | 4,238,000 | -0.04(-0.07%) |
Jul 22, 2014 | 60.04 | 60.28 | 59.97 | 60.15 | 4,946,507 | +0.25(+0.42%) |
Jul 21, 2014 | 59.98 | 60.10 | 59.73 | 59.90 | 4,157,863 | -0.28(-0.46%) |
Jul 18, 2014 | 59.82 | 60.20 | 59.74 | 60.18 | 3,875,259 | +0.55(+0.93%) |
Jul 17, 2014 | 60.05 | 60.32 | 59.53 | 59.63 | 6,298,037 | -0.57(-0.95%) |
Jul 16, 2014 | 60.51 | 60.65 | 60.12 | 60.20 | 26,325,596 | +0.15(+0.25%) |
Jul 15, 2014 | 60.09 | 60.30 | 59.76 | 60.05 | 4,662,612 | -0.21(-0.34%) |
Jul 14, 2014 | 60.39 | 60.43 | 60.18 | 60.25 | 3,839,125 | +0.17(+0.28%) |
Jul 11, 2014 | 59.98 | 60.12 | 59.86 | 60.08 | 7,903,973 | +0.20(+0.33%) |
Jul 10, 2014 | 59.57 | 60.14 | 59.56 | 59.89 | 5,419,896 | -0.56(-0.93%) |
Jul 09, 2014 | 59.89 | 60.50 | 59.82 | 60.45 | 20,766,330 | +0.72(+1.21%) |
Jul 08, 2014 | 60.22 | 60.23 | 59.59 | 59.73 | 5,720,700 | -0.59(-0.98%) |
Jul 07, 2014 | 60.49 | 60.60 | 60.25 | 60.31 | 3,466,326 | -0.37(-0.62%) |
Jul 03, 2014 | 60.40 | 60.69 | 60.69 | 60.69 | 1,959,955 | +0.46(+0.77%) |
Jul 02, 2014 | 60.18 | 60.34 | 60.14 | 60.22 | 1,947,751 | +0.09(+0.15%) |