Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 61.98 | 62.38 | 60.93 | 60.97 | 282,725 | -1.06(-1.71%) |
Sep 29, 2014 | 60.44 | 62.11 | 60.44 | 62.03 | 207,999 | +0.94(+1.54%) |
Sep 26, 2014 | 61.07 | 61.23 | 60.01 | 61.09 | 127,351 | +0.03(+0.05%) |
Sep 25, 2014 | 62.22 | 62.50 | 60.37 | 61.06 | 158,588 | -1.32(-2.12%) |
Sep 24, 2014 | 62.29 | 62.61 | 61.85 | 62.38 | 227,341 | +0.12(+0.19%) |
Sep 23, 2014 | 62.20 | 62.81 | 62.15 | 62.26 | 284,558 | -0.15(-0.24%) |
Sep 22, 2014 | 62.26 | 62.70 | 62.00 | 62.41 | 123,757 | -0.09(-0.14%) |
Sep 19, 2014 | 63.98 | 63.98 | 62.27 | 62.50 | 277,675 | -1.37(-2.14%) |
Sep 18, 2014 | 63.99 | 64.11 | 63.38 | 63.87 | 198,863 | +0.08(+0.13%) |
Sep 17, 2014 | 63.55 | 64.51 | 63.15 | 63.79 | 169,668 | +0.18(+0.28%) |
Sep 16, 2014 | 64.18 | 64.79 | 63.23 | 63.61 | 157,763 | -0.74(-1.15%) |
Sep 15, 2014 | 64.83 | 65.56 | 64.09 | 64.35 | 281,132 | -0.37(-0.57%) |
Sep 12, 2014 | 64.96 | 65.28 | 63.95 | 64.72 | 170,193 | -0.32(-0.49%) |
Sep 11, 2014 | 63.03 | 65.25 | 62.85 | 65.04 | 302,481 | +1.66(+2.62%) |
Sep 10, 2014 | 62.62 | 63.90 | 62.43 | 63.38 | 132,899 | +0.94(+1.51%) |
Sep 09, 2014 | 62.50 | 63.41 | 62.39 | 62.44 | 280,557 | -0.35(-0.56%) |
Sep 08, 2014 | 63.10 | 63.77 | 62.35 | 62.79 | 280,793 | -0.21(-0.33%) |
Sep 05, 2014 | 62.75 | 63.76 | 61.95 | 63.00 | 1,001,104 | +0.34(+0.54%) |
Sep 04, 2014 | 60.69 | 62.78 | 60.41 | 62.66 | 206,731 | +1.97(+3.25%) |
Sep 03, 2014 | 60.75 | 60.87 | 60.33 | 60.69 | 131,761 | +0.11(+0.18%) |
Sep 02, 2014 | 60.65 | 60.87 | 60.02 | 60.58 | 266,350 | +0.10(+0.17%) |
Aug 29, 2014 | 60.90 | 60.48 | 60.48 | 60.48 | 177,000 | -0.20(-0.33%) |
Aug 28, 2014 | 61.49 | 61.49 | 60.51 | 60.68 | 152,214 | -0.99(-1.61%) |
Aug 27, 2014 | 63.19 | 63.19 | 61.56 | 61.67 | 189,284 | -1.72(-2.71%) |
Aug 26, 2014 | 63.54 | 63.95 | 63.15 | 63.39 | 81,741 | -0.07(-0.11%) |
Aug 25, 2014 | 63.78 | 64.44 | 63.22 | 63.46 | 63,914 | -0.03(-0.05%) |
Aug 22, 2014 | 63.06 | 64.14 | 62.96 | 63.49 | 123,805 | +0.30(+0.47%) |
Aug 21, 2014 | 63.11 | 63.86 | 62.44 | 63.19 | 81,786 | -0.09(-0.14%) |
Aug 20, 2014 | 63.15 | 63.15 | 62.64 | 63.28 | 83,331 | -0.03(-0.05%) |
Aug 19, 2014 | 63.12 | 63.66 | 63.10 | 63.31 | 51,314 | +0.21(+0.33%) |
Aug 18, 2014 | 63.60 | 63.60 | 62.80 | 63.10 | 137,116 | +0.08(+0.13%) |
Aug 15, 2014 | 63.56 | 63.56 | 61.96 | 63.02 | 145,340 | +0.02(+0.03%) |
Aug 14, 2014 | 63.29 | 63.29 | 62.83 | 63.00 | 123,771 | -0.30(-0.47%) |
Aug 13, 2014 | 63.78 | 63.95 | 63.26 | 63.30 | 98,276 | -0.20(-0.31%) |
Aug 12, 2014 | 63.45 | 63.99 | 63.06 | 63.50 | 124,639 | -0.39(-0.61%) |
Aug 11, 2014 | 64.08 | 64.99 | 63.76 | 63.89 | 200,787 | +0.08(+0.13%) |
Aug 08, 2014 | 63.37 | 64.17 | 63.27 | 63.81 | 147,862 | +0.50(+0.79%) |
Aug 07, 2014 | 62.99 | 63.41 | 62.81 | 63.31 | 230,824 | +0.50(+0.80%) |
Aug 06, 2014 | 62.00 | 63.07 | 62.00 | 62.81 | 161,540 | +0.52(+0.83%) |
Aug 05, 2014 | 60.59 | 62.32 | 60.47 | 62.29 | 147,165 | +1.47(+2.42%) |
Aug 04, 2014 | 60.71 | 61.19 | 60.19 | 60.82 | 209,677 | +0.37(+0.61%) |
Aug 01, 2014 | 60.43 | 60.61 | 59.67 | 60.45 | 148,919 | +0.01(+0.02%) |
Jul 31, 2014 | 61.66 | 62.00 | 60.14 | 60.44 | 244,267 | -1.92(-3.08%) |
Jul 30, 2014 | 67.50 | 67.50 | 62.18 | 62.36 | 715,073 | -3.55(-5.39%) |
Jul 29, 2014 | 64.96 | 66.49 | 64.16 | 65.91 | 256,928 | +1.29(+2.00%) |
Jul 28, 2014 | 64.72 | 64.88 | 63.76 | 64.62 | 107,453 | -0.03(-0.05%) |
Jul 25, 2014 | 64.79 | 65.06 | 64.07 | 64.65 | 120,893 | -0.68(-1.04%) |
Jul 24, 2014 | 65.59 | 65.91 | 64.75 | 65.33 | 108,590 | -0.21(-0.32%) |
Jul 23, 2014 | 65.64 | 66.26 | 65.23 | 65.54 | 57,153 | +0.04(+0.06%) |
Jul 22, 2014 | 65.36 | 65.66 | 65.00 | 65.50 | 54,155 | +0.54(+0.83%) |
Jul 21, 2014 | 65.90 | 65.90 | 64.60 | 64.96 | 95,379 | -1.13(-1.71%) |
Jul 18, 2014 | 63.97 | 66.37 | 63.97 | 66.09 | 80,698 | +1.99(+3.10%) |
Jul 17, 2014 | 65.38 | 65.60 | 63.74 | 64.10 | 161,335 | -1.60(-2.44%) |
Jul 16, 2014 | 66.50 | 66.58 | 65.12 | 65.70 | 99,441 | -0.25(-0.38%) |
Jul 15, 2014 | 66.34 | 66.93 | 65.22 | 65.95 | 169,353 | -0.53(-0.80%) |
Jul 14, 2014 | 66.96 | 66.96 | 66.09 | 66.48 | 74,513 | +0.18(+0.27%) |
Jul 11, 2014 | 66.61 | 66.84 | 65.92 | 66.30 | 82,115 | -0.50(-0.75%) |
Jul 10, 2014 | 66.63 | 67.21 | 66.01 | 66.80 | 158,791 | -1.13(-1.66%) |
Jul 09, 2014 | 68.46 | 68.63 | 67.71 | 67.93 | 80,495 | -0.20(-0.29%) |
Jul 08, 2014 | 69.17 | 69.27 | 67.53 | 68.13 | 116,757 | -1.24(-1.79%) |
Jul 07, 2014 | 70.44 | 70.44 | 69.05 | 69.37 | 79,156 | -1.14(-1.62%) |
Jul 03, 2014 | 70.24 | 70.51 | 70.51 | 70.51 | 102,300 | +0.39(+0.56%) |
Jul 02, 2014 | 71.16 | 71.74 | 69.80 | 70.12 | 137,288 | -1.17(-1.64%) |