Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 59.39 | 60.12 | 59.32 | 59.69 | 1,565,594 | +0.18(+0.30%) |
Sep 29, 2014 | 59.48 | 59.85 | 59.24 | 59.51 | 2,811,390 | +0.12(+0.20%) |
Sep 26, 2014 | 60.01 | 60.01 | 58.96 | 59.39 | 1,409,408 | -0.65(-1.08%) |
Sep 25, 2014 | 60.97 | 61.18 | 60.03 | 60.04 | 1,220,545 | -1.31(-2.13%) |
Sep 24, 2014 | 60.49 | 61.49 | 60.32 | 61.35 | 1,307,147 | +0.72(+1.19%) |
Sep 23, 2014 | 60.54 | 61.07 | 60.48 | 60.63 | 1,440,447 | -0.63(-1.02%) |
Sep 22, 2014 | 61.17 | 61.43 | 60.85 | 61.25 | 1,173,175 | -0.15(-0.25%) |
Sep 19, 2014 | 61.97 | 61.98 | 61.30 | 61.41 | 1,802,993 | -0.25(-0.40%) |
Sep 18, 2014 | 61.92 | 61.98 | 61.42 | 61.66 | 1,704,913 | -0.09(-0.14%) |
Sep 17, 2014 | 61.91 | 62.20 | 61.21 | 61.74 | 2,125,826 | -0.37(-0.59%) |
Sep 16, 2014 | 61.42 | 62.27 | 60.11 | 62.11 | 4,387,394 | +1.17(+1.92%) |
Sep 15, 2014 | 61.51 | 62.37 | 60.39 | 60.94 | 13,113,207 | +3.37(+5.85%) |
Sep 12, 2014 | 57.27 | 57.94 | 56.94 | 57.57 | 3,960,161 | +0.18(+0.31%) |
Sep 11, 2014 | 56.56 | 57.44 | 56.50 | 57.40 | 1,878,938 | +0.71(+1.24%) |
Sep 10, 2014 | 56.26 | 56.79 | 56.23 | 56.69 | 1,965,455 | +0.41(+0.73%) |
Sep 09, 2014 | 56.92 | 57.03 | 56.15 | 56.28 | 2,050,428 | -1.31(-2.27%) |
Sep 08, 2014 | 57.67 | 58.02 | 57.08 | 57.59 | 1,531,445 | -0.26(-0.46%) |
Sep 05, 2014 | 57.77 | 57.89 | 57.39 | 57.85 | 1,906,322 | -0.07(-0.12%) |
Sep 04, 2014 | 58.70 | 58.90 | 57.81 | 57.93 | 1,392,014 | -0.61(-1.04%) |
Sep 03, 2014 | 58.73 | 58.91 | 58.43 | 58.54 | 1,244,569 | -0.09(-0.15%) |
Sep 02, 2014 | 59.47 | 59.47 | 58.49 | 58.62 | 1,229,195 | -0.67(-1.14%) |
Aug 29, 2014 | 59.11 | 59.30 | 59.30 | 59.30 | 916,236 | +0.26(+0.45%) |
Aug 28, 2014 | 58.96 | 59.15 | 58.79 | 59.03 | 760,241 | -0.02(-0.04%) |
Aug 27, 2014 | 59.36 | 59.39 | 58.94 | 59.06 | 1,088,734 | -0.09(-0.15%) |
Aug 26, 2014 | 59.51 | 59.77 | 59.11 | 59.15 | 914,880 | -0.37(-0.62%) |
Aug 25, 2014 | 59.55 | 59.60 | 59.27 | 59.51 | 772,759 | +0.45(+0.77%) |
Aug 22, 2014 | 59.42 | 59.54 | 58.98 | 59.06 | 1,144,541 | -0.38(-0.63%) |
Aug 21, 2014 | 59.69 | 59.69 | 59.47 | 59.43 | 1,326,601 | -0.16(-0.27%) |
Aug 20, 2014 | 60.00 | 60.00 | 59.38 | 59.59 | 849,039 | -0.41(-0.69%) |
Aug 19, 2014 | 60.17 | 60.33 | 59.99 | 60.01 | 1,202,414 | +0.02(+0.04%) |
Aug 18, 2014 | 60.11 | 60.24 | 59.80 | 59.98 | 1,160,001 | +0.26(+0.43%) |
Aug 15, 2014 | 59.66 | 60.21 | 59.27 | 59.73 | 1,484,679 | -0.03(-0.05%) |
Aug 14, 2014 | 58.48 | 59.78 | 58.12 | 59.76 | 2,099,037 | +1.88(+3.24%) |
Aug 13, 2014 | 57.91 | 58.08 | 57.49 | 57.89 | 1,837,596 | +0.24(+0.42%) |
Aug 12, 2014 | 57.04 | 57.66 | 57.04 | 57.65 | 1,182,835 | +0.26(+0.46%) |
Aug 11, 2014 | 56.86 | 57.66 | 56.83 | 57.38 | 1,608,570 | +0.58(+1.03%) |
Aug 08, 2014 | 55.43 | 56.70 | 55.40 | 56.80 | 1,651,441 | +1.19(+2.14%) |
Aug 07, 2014 | 57.04 | 57.05 | 55.49 | 55.61 | 2,183,737 | -1.10(-1.94%) |
Aug 06, 2014 | 55.55 | 57.20 | 55.31 | 56.71 | 4,451,377 | +3.09(+5.76%) |
Aug 05, 2014 | 54.10 | 54.18 | 53.42 | 53.62 | 1,952,727 | -0.55(-1.02%) |
Aug 04, 2014 | 53.94 | 54.21 | 53.63 | 54.17 | 1,565,698 | +0.21(+0.38%) |
Aug 01, 2014 | 53.59 | 54.33 | 53.46 | 53.97 | 1,614,856 | +0.09(+0.16%) |
Jul 31, 2014 | 54.95 | 54.98 | 53.83 | 53.88 | 1,695,716 | -1.25(-2.27%) |
Jul 30, 2014 | 56.23 | 56.23 | 55.06 | 55.13 | 1,682,231 | -0.79(-1.41%) |
Jul 29, 2014 | 56.46 | 56.61 | 55.87 | 55.92 | 1,082,324 | -0.22(-0.38%) |
Jul 28, 2014 | 56.88 | 56.90 | 55.85 | 56.14 | 2,303,055 | -0.97(-1.69%) |
Jul 25, 2014 | 57.89 | 57.94 | 57.02 | 57.10 | 911,700 | -1.15(-1.97%) |
Jul 24, 2014 | 58.17 | 58.36 | 57.62 | 58.25 | 1,186,209 | +0.35(+0.61%) |
Jul 23, 2014 | 57.98 | 58.12 | 57.64 | 57.90 | 1,034,148 | +0.10(+0.18%) |
Jul 22, 2014 | 57.80 | 57.89 | 57.61 | 57.80 | 799,041 | +0.20(+0.35%) |
Jul 21, 2014 | 57.53 | 57.77 | 57.20 | 57.60 | 771,063 | -0.25(-0.43%) |
Jul 18, 2014 | 57.09 | 57.89 | 56.89 | 57.85 | 1,285,507 | +0.89(+1.55%) |
Jul 17, 2014 | 57.66 | 57.85 | 56.88 | 56.96 | 1,182,236 | -0.85(-1.46%) |
Jul 16, 2014 | 58.22 | 58.81 | 57.54 | 57.81 | 1,778,698 | -0.06(-0.11%) |
Jul 15, 2014 | 58.20 | 58.27 | 57.56 | 57.87 | 3,067,153 | -0.34(-0.59%) |
Jul 14, 2014 | 59.01 | 59.59 | 58.15 | 58.21 | 1,872,293 | -0.50(-0.86%) |
Jul 11, 2014 | 58.40 | 58.80 | 58.40 | 58.71 | 1,147,414 | +0.22(+0.37%) |
Jul 10, 2014 | 58.23 | 58.68 | 58.06 | 58.50 | 1,083,783 | -0.18(-0.30%) |
Jul 09, 2014 | 58.44 | 58.86 | 58.44 | 58.67 | 1,632,990 | +0.30(+0.51%) |
Jul 08, 2014 | 58.62 | 58.98 | 58.33 | 58.38 | 1,460,087 | -0.15(-0.26%) |
Jul 07, 2014 | 58.65 | 58.87 | 58.38 | 58.53 | 1,289,537 | -0.35(-0.60%) |
Jul 03, 2014 | 59.01 | 58.88 | 58.88 | 58.88 | 1,433,324 | +0.18(+0.30%) |
Jul 02, 2014 | 59.37 | 59.50 | 58.36 | 58.71 | 2,205,229 | -0.49(-0.84%) |