Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 60.14 | 60.27 | 59.25 | 59.33 | 1,238,883 | -0.86(-1.43%) |
Sep 29, 2014 | 59.19 | 60.43 | 58.93 | 60.19 | 999,556 | +0.77(+1.29%) |
Sep 26, 2014 | 59.49 | 59.71 | 59.21 | 59.42 | 568,162 | -0.13(-0.22%) |
Sep 25, 2014 | 59.53 | 59.92 | 59.27 | 59.55 | 802,231 | -0.43(-0.72%) |
Sep 24, 2014 | 59.80 | 60.25 | 59.66 | 59.98 | 650,002 | +0.05(+0.08%) |
Sep 23, 2014 | 60.41 | 60.70 | 59.90 | 59.94 | 1,143,955 | -0.49(-0.81%) |
Sep 22, 2014 | 60.43 | 60.56 | 60.24 | 60.43 | 944,139 | +0.06(+0.09%) |
Sep 19, 2014 | 60.39 | 60.62 | 60.27 | 60.37 | 1,497,387 | +0.17(+0.28%) |
Sep 18, 2014 | 60.49 | 60.63 | 60.01 | 60.20 | 945,505 | -0.33(-0.54%) |
Sep 17, 2014 | 61.37 | 61.59 | 60.19 | 60.53 | 1,231,303 | -1.02(-1.66%) |
Sep 16, 2014 | 61.52 | 61.93 | 61.39 | 61.55 | 810,560 | -0.02(-0.03%) |
Sep 15, 2014 | 61.61 | 61.87 | 61.44 | 61.57 | 509,866 | -0.05(-0.08%) |
Sep 12, 2014 | 61.89 | 61.99 | 61.46 | 61.62 | 867,304 | -0.36(-0.57%) |
Sep 11, 2014 | 61.42 | 62.01 | 61.34 | 61.97 | 635,245 | +0.18(+0.29%) |
Sep 10, 2014 | 61.57 | 61.90 | 61.38 | 61.79 | 644,103 | +0.22(+0.35%) |
Sep 09, 2014 | 61.58 | 61.76 | 61.29 | 61.58 | 473,978 | -0.23(-0.36%) |
Sep 08, 2014 | 62.02 | 62.25 | 61.48 | 61.80 | 729,983 | -0.39(-0.63%) |
Sep 05, 2014 | 61.66 | 62.20 | 61.52 | 62.20 | 506,431 | +0.44(+0.71%) |
Sep 04, 2014 | 62.14 | 62.39 | 61.73 | 61.76 | 1,107,722 | -0.19(-0.30%) |
Sep 03, 2014 | 61.37 | 61.98 | 61.14 | 61.94 | 1,198,469 | +0.76(+1.24%) |
Sep 02, 2014 | 60.72 | 61.48 | 60.68 | 61.18 | 1,672,710 | +1.08(+1.79%) |
Aug 29, 2014 | 59.89 | 60.11 | 60.11 | 60.11 | 716,434 | +0.40(+0.68%) |
Aug 28, 2014 | 59.33 | 59.96 | 59.09 | 59.70 | 935,560 | +0.10(+0.17%) |
Aug 27, 2014 | 59.57 | 59.85 | 59.33 | 59.60 | 702,099 | +0.18(+0.30%) |
Aug 26, 2014 | 59.19 | 59.53 | 59.19 | 59.42 | 656,966 | +0.37(+0.63%) |
Aug 25, 2014 | 59.38 | 59.40 | 58.86 | 59.05 | 597,462 | -0.09(-0.16%) |
Aug 22, 2014 | 59.67 | 59.67 | 58.89 | 59.14 | 828,445 | -0.36(-0.60%) |
Aug 21, 2014 | 59.30 | 59.79 | 59.08 | 59.50 | 771,581 | +0.32(+0.54%) |
Aug 20, 2014 | 59.95 | 59.95 | 59.20 | 59.18 | 757,932 | -0.78(-1.30%) |
Aug 19, 2014 | 59.94 | 60.08 | 59.76 | 59.96 | 580,561 | +0.21(+0.34%) |
Aug 18, 2014 | 59.35 | 59.79 | 59.28 | 59.75 | 593,197 | +0.68(+1.16%) |
Aug 15, 2014 | 59.02 | 59.52 | 58.67 | 59.07 | 1,007,357 | +0.17(+0.29%) |
Aug 14, 2014 | 58.65 | 59.03 | 58.53 | 58.90 | 458,824 | +0.26(+0.45%) |
Aug 13, 2014 | 58.95 | 59.10 | 58.47 | 58.64 | 611,002 | -0.12(-0.21%) |
Aug 12, 2014 | 58.66 | 58.82 | 58.36 | 58.76 | 683,524 | +0.14(+0.24%) |
Aug 11, 2014 | 58.49 | 58.76 | 58.35 | 58.62 | 586,420 | +0.37(+0.63%) |
Aug 08, 2014 | 57.95 | 58.28 | 57.43 | 58.25 | 833,035 | -0.01(-0.02%) |
Aug 07, 2014 | 58.57 | 58.77 | 58.11 | 58.26 | 816,453 | +0.03(+0.05%) |
Aug 06, 2014 | 57.25 | 58.37 | 57.12 | 58.23 | 912,745 | +0.77(+1.34%) |
Aug 05, 2014 | 57.82 | 58.07 | 57.31 | 57.47 | 745,392 | -0.51(-0.87%) |
Aug 04, 2014 | 57.90 | 58.11 | 57.59 | 57.97 | 887,398 | +0.25(+0.44%) |
Aug 01, 2014 | 57.30 | 58.12 | 57.01 | 57.72 | 1,801,347 | +0.39(+0.69%) |
Jul 31, 2014 | 58.31 | 58.91 | 56.83 | 57.33 | 1,494,052 | -1.15(-1.97%) |
Jul 30, 2014 | 58.51 | 58.87 | 58.17 | 58.48 | 1,492,316 | +0.04(+0.06%) |
Jul 29, 2014 | 58.84 | 59.10 | 58.42 | 58.44 | 493,631 | -0.43(-0.73%) |
Jul 28, 2014 | 59.24 | 59.29 | 58.73 | 58.87 | 821,407 | -0.42(-0.71%) |
Jul 25, 2014 | 59.53 | 59.74 | 59.13 | 59.29 | 561,895 | -0.44(-0.74%) |
Jul 24, 2014 | 59.07 | 59.93 | 58.98 | 59.73 | 644,417 | +0.81(+1.38%) |
Jul 23, 2014 | 59.17 | 59.21 | 58.53 | 58.92 | 847,090 | -0.23(-0.40%) |
Jul 22, 2014 | 60.73 | 60.74 | 58.96 | 59.15 | 1,430,157 | -1.30(-2.15%) |
Jul 21, 2014 | 60.11 | 60.60 | 59.71 | 60.45 | 840,536 | +0.24(+0.40%) |
Jul 18, 2014 | 59.48 | 60.43 | 59.42 | 60.21 | 776,904 | +0.80(+1.35%) |
Jul 17, 2014 | 59.67 | 60.09 | 59.29 | 59.40 | 700,762 | -0.66(-1.11%) |
Jul 16, 2014 | 60.05 | 60.40 | 59.82 | 60.07 | 790,283 | +0.05(+0.08%) |
Jul 15, 2014 | 59.58 | 60.06 | 59.58 | 60.02 | 1,064,065 | +0.38(+0.64%) |
Jul 14, 2014 | 59.28 | 59.68 | 59.23 | 59.64 | 606,140 | +0.62(+1.05%) |
Jul 11, 2014 | 59.29 | 59.29 | 58.81 | 59.02 | 852,841 | -0.25(-0.43%) |
Jul 10, 2014 | 58.73 | 59.35 | 58.61 | 59.27 | 781,120 | -0.09(-0.16%) |
Jul 09, 2014 | 59.22 | 59.45 | 58.78 | 59.37 | 577,867 | +0.38(+0.65%) |
Jul 08, 2014 | 58.83 | 59.09 | 58.58 | 58.98 | 918,166 | +0.16(+0.27%) |
Jul 07, 2014 | 58.95 | 59.03 | 58.70 | 58.82 | 517,932 | -0.16(-0.27%) |
Jul 03, 2014 | 58.83 | 58.98 | 58.98 | 58.98 | 559,744 | +0.34(+0.57%) |
Jul 02, 2014 | 58.89 | 59.29 | 58.35 | 58.65 | 959,834 | -0.30(-0.51%) |