Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 59.93 | 59.93 | 59.31 | 59.64 | 294,784 | -0.45(-0.75%) |
Sep 29, 2014 | 59.67 | 60.18 | 59.25 | 60.10 | 200,797 | +0.08(+0.14%) |
Sep 26, 2014 | 60.26 | 60.26 | 59.73 | 60.01 | 335,132 | -0.16(-0.27%) |
Sep 25, 2014 | 60.83 | 61.00 | 59.98 | 60.18 | 220,138 | -0.82(-1.35%) |
Sep 24, 2014 | 61.15 | 61.23 | 60.42 | 61.00 | 474,636 | -0.09(-0.15%) |
Sep 23, 2014 | 61.76 | 62.10 | 61.04 | 61.09 | 259,766 | -0.89(-1.44%) |
Sep 22, 2014 | 62.98 | 62.98 | 61.92 | 61.98 | 225,004 | -1.01(-1.61%) |
Sep 19, 2014 | 63.28 | 63.57 | 62.72 | 62.99 | 346,172 | -0.16(-0.26%) |
Sep 18, 2014 | 63.30 | 63.45 | 62.94 | 63.15 | 232,339 | -0.01(-0.02%) |
Sep 17, 2014 | 63.51 | 63.51 | 63.01 | 63.17 | 230,781 | -0.11(-0.17%) |
Sep 16, 2014 | 63.58 | 64.01 | 63.02 | 63.27 | 403,606 | -0.15(-0.23%) |
Sep 15, 2014 | 63.49 | 63.84 | 63.21 | 63.42 | 242,318 | -0.12(-0.19%) |
Sep 12, 2014 | 63.78 | 64.09 | 63.35 | 63.54 | 306,005 | -0.30(-0.47%) |
Sep 11, 2014 | 63.73 | 64.14 | 63.38 | 63.84 | 380,915 | -0.03(-0.04%) |
Sep 10, 2014 | 63.64 | 64.01 | 63.20 | 63.87 | 314,276 | +0.23(+0.37%) |
Sep 09, 2014 | 64.16 | 64.16 | 63.30 | 63.64 | 317,561 | -0.52(-0.81%) |
Sep 08, 2014 | 63.39 | 64.29 | 63.19 | 64.15 | 371,270 | +0.64(+1.01%) |
Sep 05, 2014 | 62.91 | 63.58 | 62.60 | 63.51 | 386,474 | +0.57(+0.91%) |
Sep 04, 2014 | 63.06 | 63.67 | 62.60 | 62.94 | 245,968 | -0.13(-0.21%) |
Sep 03, 2014 | 63.01 | 63.43 | 62.55 | 63.07 | 158,679 | +0.10(+0.16%) |
Sep 02, 2014 | 63.20 | 63.78 | 62.97 | 62.97 | 286,380 | -0.06(-0.10%) |
Aug 29, 2014 | 62.37 | 63.03 | 63.03 | 63.03 | 226,510 | +0.67(+1.08%) |
Aug 28, 2014 | 62.11 | 62.45 | 61.72 | 62.36 | 247,467 | +0.05(+0.08%) |
Aug 27, 2014 | 62.68 | 62.91 | 62.22 | 62.31 | 229,386 | -0.25(-0.41%) |
Aug 26, 2014 | 62.31 | 62.89 | 61.91 | 62.57 | 254,282 | +0.45(+0.72%) |
Aug 25, 2014 | 62.24 | 62.44 | 61.74 | 62.12 | 238,968 | -0.06(-0.10%) |
Aug 22, 2014 | 62.64 | 62.67 | 62.12 | 62.18 | 212,685 | -0.41(-0.66%) |
Aug 21, 2014 | 62.19 | 62.87 | 62.05 | 62.60 | 264,676 | +0.25(+0.41%) |
Aug 20, 2014 | 62.15 | 62.47 | 62.04 | 62.34 | 203,894 | +0.01(+0.01%) |
Aug 19, 2014 | 62.11 | 62.37 | 61.80 | 62.34 | 262,646 | +0.22(+0.35%) |
Aug 18, 2014 | 61.62 | 62.24 | 61.32 | 62.12 | 208,199 | +0.78(+1.27%) |
Aug 15, 2014 | 61.36 | 61.38 | 60.84 | 61.34 | 302,458 | +0.01(+0.01%) |
Aug 14, 2014 | 61.21 | 61.45 | 60.99 | 61.33 | 214,636 | +0.12(+0.20%) |
Aug 13, 2014 | 60.82 | 61.47 | 60.71 | 61.21 | 220,391 | +0.41(+0.67%) |
Aug 12, 2014 | 60.34 | 60.87 | 60.34 | 60.80 | 265,622 | +0.33(+0.55%) |
Aug 11, 2014 | 60.71 | 61.06 | 60.39 | 60.47 | 288,746 | -0.02(-0.03%) |
Aug 08, 2014 | 61.13 | 61.15 | 60.05 | 60.49 | 311,929 | -0.68(-1.11%) |
Aug 07, 2014 | 60.84 | 61.27 | 60.45 | 61.18 | 436,672 | +0.53(+0.88%) |
Aug 06, 2014 | 60.47 | 60.88 | 60.16 | 60.64 | 292,644 | +0.24(+0.40%) |
Aug 05, 2014 | 60.68 | 60.82 | 60.14 | 60.40 | 297,997 | -0.23(-0.38%) |
Aug 04, 2014 | 60.46 | 60.86 | 59.89 | 60.63 | 391,059 | +0.18(+0.29%) |
Aug 01, 2014 | 60.47 | 60.91 | 59.92 | 60.46 | 522,096 | -0.01(-0.01%) |
Jul 31, 2014 | 61.24 | 61.47 | 60.40 | 60.47 | 454,101 | -0.82(-1.34%) |
Jul 30, 2014 | 62.03 | 62.35 | 60.79 | 61.29 | 491,933 | -0.43(-0.69%) |
Jul 29, 2014 | 61.67 | 62.86 | 60.82 | 61.72 | 680,113 | +0.26(+0.42%) |
Jul 28, 2014 | 65.37 | 65.37 | 60.07 | 61.46 | 2,316,066 | -5.05(-7.60%) |
Jul 25, 2014 | 65.02 | 66.83 | 64.60 | 66.51 | 560,491 | +1.35(+2.07%) |
Jul 24, 2014 | 64.79 | 65.76 | 64.67 | 65.16 | 259,421 | +0.37(+0.58%) |
Jul 23, 2014 | 65.21 | 65.27 | 64.58 | 64.79 | 195,493 | -0.43(-0.66%) |
Jul 22, 2014 | 65.21 | 65.79 | 64.94 | 65.22 | 296,362 | +0.33(+0.51%) |
Jul 21, 2014 | 65.36 | 65.36 | 64.49 | 64.89 | 246,361 | -0.48(-0.74%) |
Jul 18, 2014 | 64.88 | 65.37 | 64.54 | 65.37 | 178,598 | +0.53(+0.82%) |
Jul 17, 2014 | 65.16 | 65.25 | 64.27 | 64.84 | 536,509 | -0.62(-0.95%) |
Jul 16, 2014 | 67.73 | 68.13 | 65.23 | 65.46 | 642,389 | -1.96(-2.91%) |
Jul 15, 2014 | 67.15 | 67.90 | 67.15 | 67.42 | 288,785 | +0.14(+0.21%) |
Jul 14, 2014 | 67.13 | 67.45 | 66.81 | 67.28 | 191,948 | +0.35(+0.53%) |
Jul 11, 2014 | 67.22 | 67.40 | 66.61 | 66.93 | 137,999 | -0.55(-0.81%) |
Jul 10, 2014 | 66.87 | 67.92 | 66.81 | 67.47 | 195,905 | -0.06(-0.09%) |
Jul 09, 2014 | 68.04 | 68.53 | 67.37 | 67.54 | 243,206 | -0.79(-1.15%) |
Jul 08, 2014 | 67.87 | 68.49 | 67.58 | 68.32 | 428,733 | +0.29(+0.42%) |
Jul 07, 2014 | 67.76 | 68.39 | 67.13 | 68.04 | 283,342 | +0.18(+0.27%) |
Jul 03, 2014 | 67.21 | 67.85 | 67.85 | 67.85 | 246,257 | +0.56(+0.83%) |
Jul 02, 2014 | 67.19 | 67.49 | 67.09 | 67.30 | 364,632 | +0.16(+0.24%) |