Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 59.76 | 59.88 | 58.90 | 58.91 | 1,425,454 | -0.84(-1.41%) |
Sep 29, 2014 | 58.33 | 59.88 | 58.30 | 59.76 | 875,112 | +0.88(+1.49%) |
Sep 26, 2014 | 58.66 | 59.19 | 58.52 | 58.88 | 899,782 | +0.23(+0.38%) |
Sep 25, 2014 | 59.31 | 59.91 | 58.66 | 58.66 | 1,265,112 | -0.70(-1.18%) |
Sep 24, 2014 | 57.77 | 59.52 | 57.70 | 59.35 | 1,495,096 | +1.73(+3.00%) |
Sep 23, 2014 | 56.99 | 58.05 | 56.74 | 57.62 | 1,800,684 | +0.29(+0.51%) |
Sep 22, 2014 | 58.27 | 58.27 | 57.26 | 57.34 | 1,873,868 | -1.05(-1.81%) |
Sep 19, 2014 | 59.88 | 60.56 | 58.24 | 58.39 | 2,747,174 | -1.51(-2.51%) |
Sep 18, 2014 | 60.63 | 60.63 | 59.84 | 59.90 | 1,182,302 | -0.55(-0.92%) |
Sep 17, 2014 | 61.17 | 61.46 | 60.35 | 60.45 | 816,306 | -0.90(-1.48%) |
Sep 16, 2014 | 60.72 | 61.46 | 60.52 | 61.35 | 623,256 | +0.46(+0.76%) |
Sep 15, 2014 | 61.45 | 61.83 | 60.34 | 60.89 | 811,430 | -0.95(-1.54%) |
Sep 12, 2014 | 61.92 | 62.64 | 61.80 | 61.84 | 767,616 | -0.22(-0.35%) |
Sep 11, 2014 | 62.12 | 62.59 | 61.97 | 62.06 | 658,220 | -0.27(-0.43%) |
Sep 10, 2014 | 62.34 | 62.64 | 62.09 | 62.33 | 732,372 | -0.12(-0.19%) |
Sep 09, 2014 | 62.26 | 62.96 | 62.26 | 62.45 | 760,568 | -0.02(-0.03%) |
Sep 08, 2014 | 62.80 | 63.12 | 61.88 | 62.47 | 816,092 | -0.32(-0.51%) |
Sep 05, 2014 | 63.22 | 63.26 | 62.47 | 62.78 | 419,864 | -0.47(-0.74%) |
Sep 04, 2014 | 63.28 | 63.81 | 63.28 | 63.26 | 988,462 | -0.10(-0.17%) |
Sep 03, 2014 | 62.50 | 63.88 | 62.50 | 63.36 | 1,340,968 | +1.35(+2.18%) |
Sep 02, 2014 | 62.15 | 62.44 | 61.69 | 62.01 | 712,756 | +0.02(+0.04%) |
Aug 29, 2014 | 62.00 | 61.98 | 61.98 | 61.98 | 1,346,800 | +0.13(+0.21%) |
Aug 28, 2014 | 61.92 | 61.97 | 61.68 | 61.85 | 427,720 | -0.15(-0.23%) |
Aug 27, 2014 | 62.38 | 62.38 | 61.96 | 62.00 | 435,956 | -0.44(-0.70%) |
Aug 26, 2014 | 62.23 | 62.56 | 62.02 | 62.44 | 569,946 | +0.18(+0.29%) |
Aug 25, 2014 | 61.96 | 62.54 | 61.67 | 62.26 | 725,562 | +0.71(+1.15%) |
Aug 22, 2014 | 61.08 | 61.82 | 60.77 | 61.55 | 851,028 | +0.35(+0.58%) |
Aug 21, 2014 | 62.38 | 62.48 | 61.04 | 61.20 | 1,404,630 | -1.23(-1.96%) |
Aug 20, 2014 | 63.45 | 63.53 | 62.09 | 62.42 | 2,213,130 | -1.97(-3.06%) |
Aug 19, 2014 | 63.84 | 64.40 | 63.36 | 64.39 | 508,680 | +0.70(+1.11%) |
Aug 18, 2014 | 63.62 | 63.91 | 63.19 | 63.69 | 595,158 | +0.52(+0.82%) |
Aug 15, 2014 | 63.96 | 64.06 | 62.79 | 63.17 | 488,102 | -0.48(-0.75%) |
Aug 14, 2014 | 63.98 | 64.33 | 63.20 | 63.65 | 654,398 | -0.14(-0.22%) |
Aug 13, 2014 | 63.42 | 64.07 | 63.42 | 63.79 | 549,408 | +0.47(+0.74%) |
Aug 12, 2014 | 62.95 | 63.42 | 62.70 | 63.33 | 807,406 | +0.38(+0.60%) |
Aug 11, 2014 | 64.44 | 64.55 | 62.86 | 62.95 | 931,312 | -0.99(-1.55%) |
Aug 08, 2014 | 63.29 | 63.85 | 63.16 | 63.94 | 583,848 | +0.80(+1.28%) |
Aug 07, 2014 | 63.27 | 63.72 | 62.97 | 63.13 | 786,778 | +0.03(+0.05%) |
Aug 06, 2014 | 62.73 | 63.47 | 62.69 | 63.10 | 632,648 | +0.22(+0.36%) |
Aug 05, 2014 | 62.80 | 63.33 | 62.59 | 62.88 | 970,780 | -0.28(-0.44%) |
Aug 04, 2014 | 62.59 | 63.32 | 62.15 | 63.16 | 702,088 | +0.82(+1.32%) |
Aug 01, 2014 | 62.22 | 62.74 | 61.83 | 62.34 | 1,378,270 | +0.09(+0.15%) |
Jul 31, 2014 | 63.07 | 63.25 | 62.22 | 62.24 | 841,572 | -1.11(-1.76%) |
Jul 30, 2014 | 64.58 | 65.00 | 62.79 | 63.35 | 1,176,272 | -0.78(-1.22%) |
Jul 29, 2014 | 64.55 | 64.85 | 64.13 | 64.14 | 744,568 | -0.56(-0.87%) |
Jul 28, 2014 | 64.91 | 65.39 | 64.42 | 64.70 | 981,848 | +0.17(+0.26%) |
Jul 25, 2014 | 70.00 | 70.00 | 64.09 | 64.53 | 2,871,346 | -2.00(-3.00%) |
Jul 24, 2014 | 67.05 | 67.16 | 66.28 | 66.53 | 1,154,714 | -0.23(-0.34%) |
Jul 23, 2014 | 65.94 | 66.91 | 65.94 | 66.75 | 873,312 | +0.98(+1.49%) |
Jul 22, 2014 | 65.42 | 66.34 | 65.34 | 65.78 | 891,316 | +0.80(+1.22%) |
Jul 21, 2014 | 65.58 | 65.58 | 64.84 | 64.98 | 712,846 | -0.64(-0.98%) |
Jul 18, 2014 | 65.12 | 66.58 | 64.73 | 65.62 | 940,482 | +0.53(+0.81%) |
Jul 17, 2014 | 65.38 | 65.74 | 64.98 | 65.10 | 490,212 | -0.62(-0.94%) |
Jul 16, 2014 | 66.50 | 67.00 | 65.19 | 65.72 | 874,446 | -0.69(-1.04%) |
Jul 15, 2014 | 67.50 | 67.72 | 66.36 | 66.41 | 465,414 | -1.24(-1.83%) |
Jul 14, 2014 | 67.28 | 67.78 | 66.82 | 67.64 | 523,188 | +0.84(+1.26%) |
Jul 11, 2014 | 66.87 | 67.11 | 66.29 | 66.81 | 268,160 | +0.11(+0.16%) |
Jul 10, 2014 | 66.40 | 66.95 | 65.87 | 66.69 | 384,438 | -0.46(-0.68%) |
Jul 09, 2014 | 67.27 | 67.51 | 66.50 | 67.15 | 327,160 | +0.17(+0.25%) |
Jul 08, 2014 | 67.34 | 67.55 | 66.72 | 66.98 | 419,684 | -0.52(-0.77%) |
Jul 07, 2014 | 68.06 | 68.15 | 67.41 | 67.50 | 314,450 | -0.70(-1.03%) |
Jul 03, 2014 | 67.88 | 68.20 | 68.20 | 68.20 | 480,800 | +0.45(+0.66%) |
Jul 02, 2014 | 68.25 | 68.84 | 67.59 | 67.75 | 329,182 | -0.60(-0.88%) |