Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 62.37 | 62.82 | 62.30 | 62.30 | 27,408 | -0.30(-0.48%) |
Sep 29, 2014 | 62.32 | 62.73 | 62.13 | 62.60 | 42,663 | -0.05(-0.08%) |
Sep 26, 2014 | 62.22 | 62.76 | 62.15 | 62.64 | 11,124 | +0.52(+0.83%) |
Sep 25, 2014 | 62.87 | 62.87 | 62.10 | 62.13 | 79,032 | -0.85(-1.36%) |
Sep 24, 2014 | 62.46 | 63.04 | 62.46 | 62.98 | 42,789 | +0.67(+1.07%) |
Sep 23, 2014 | 62.26 | 62.67 | 62.26 | 62.31 | 44,613 | -0.22(-0.35%) |
Sep 22, 2014 | 63.18 | 63.18 | 62.38 | 62.53 | 98,738 | -0.72(-1.14%) |
Sep 19, 2014 | 63.52 | 63.54 | 63.05 | 63.25 | 61,151 | -0.08(-0.12%) |
Sep 18, 2014 | 63.15 | 63.33 | 63.15 | 63.33 | 58,985 | +0.34(+0.55%) |
Sep 17, 2014 | 62.97 | 63.29 | 62.75 | 62.98 | 59,089 | +0.10(+0.15%) |
Sep 16, 2014 | 62.34 | 62.98 | 62.34 | 62.89 | 80,470 | +0.69(+1.11%) |
Sep 15, 2014 | 62.39 | 62.40 | 61.99 | 62.20 | 150,576 | -0.34(-0.54%) |
Sep 12, 2014 | 62.71 | 62.86 | 62.40 | 62.53 | 24,783 | -0.39(-0.62%) |
Sep 11, 2014 | 62.89 | 62.93 | 62.74 | 62.93 | 7,775 | -0.11(-0.18%) |
Sep 10, 2014 | 62.63 | 63.04 | 62.63 | 63.04 | 9,592 | +0.33(+0.52%) |
Sep 09, 2014 | 63.02 | 63.02 | 62.66 | 62.72 | 16,858 | -0.45(-0.71%) |
Sep 08, 2014 | 63.04 | 63.25 | 62.97 | 63.17 | 26,805 | +0.00(+0.00%) |
Sep 05, 2014 | 62.91 | 63.17 | 62.60 | 63.17 | 6,610 | +0.37(+0.59%) |
Sep 04, 2014 | 62.96 | 63.28 | 62.76 | 62.79 | 7,180 | -0.11(-0.18%) |
Sep 03, 2014 | 63.19 | 63.19 | 62.86 | 62.91 | 226,607 | +0.00(+0.00%) |
Sep 02, 2014 | 62.75 | 63.03 | 62.67 | 62.90 | 25,804 | +0.19(+0.30%) |
Aug 29, 2014 | 62.58 | 62.72 | 62.72 | 62.72 | 16,183 | +0.31(+0.49%) |
Aug 28, 2014 | 62.34 | 62.44 | 62.28 | 62.41 | 8,197 | -0.06(-0.09%) |
Aug 27, 2014 | 62.61 | 62.61 | 62.41 | 62.47 | 16,697 | -0.09(-0.14%) |
Aug 26, 2014 | 62.51 | 62.67 | 62.50 | 62.55 | 22,906 | +0.06(+0.09%) |
Aug 25, 2014 | 62.49 | 62.57 | 62.43 | 62.50 | 19,032 | +0.32(+0.51%) |
Aug 22, 2014 | 62.10 | 62.26 | 62.10 | 62.18 | 7,852 | +0.03(+0.05%) |
Aug 21, 2014 | 61.41 | 62.18 | 61.41 | 62.15 | 9,957 | +0.11(+0.19%) |
Aug 20, 2014 | 61.66 | 62.04 | 61.66 | 62.04 | 8,520 | +0.25(+0.41%) |
Aug 19, 2014 | 61.55 | 61.80 | 61.52 | 61.78 | 17,995 | +0.44(+0.71%) |
Aug 18, 2014 | 61.24 | 61.50 | 61.24 | 61.35 | 21,854 | +0.39(+0.64%) |
Aug 15, 2014 | 61.15 | 61.16 | 60.66 | 60.95 | 11,403 | +0.13(+0.22%) |
Aug 14, 2014 | 60.72 | 60.88 | 60.72 | 60.82 | 4,741 | +0.33(+0.54%) |
Aug 13, 2014 | 60.21 | 60.57 | 60.21 | 60.49 | 38,065 | +0.51(+0.85%) |
Aug 12, 2014 | 60.04 | 60.04 | 59.86 | 59.99 | 5,462 | -0.06(-0.10%) |
Aug 11, 2014 | 60.17 | 60.24 | 60.01 | 60.04 | 9,283 | +0.22(+0.37%) |
Aug 08, 2014 | 59.17 | 59.80 | 59.17 | 59.82 | 188,003 | +0.64(+1.08%) |
Aug 07, 2014 | 59.46 | 59.53 | 59.12 | 59.18 | 5,647 | -0.31(-0.52%) |
Aug 06, 2014 | 59.34 | 59.67 | 59.28 | 59.49 | 9,988 | -0.26(-0.43%) |
Aug 05, 2014 | 60.11 | 60.40 | 59.36 | 59.75 | 19,633 | -0.68(-1.13%) |
Aug 04, 2014 | 60.12 | 60.50 | 59.78 | 60.43 | 176,476 | +0.46(+0.76%) |
Aug 01, 2014 | 60.01 | 60.24 | 59.63 | 59.97 | 19,450 | +0.01(+0.02%) |
Jul 31, 2014 | 60.72 | 60.73 | 59.96 | 59.96 | 153,825 | -1.32(-2.16%) |
Jul 30, 2014 | 61.44 | 61.44 | 61.11 | 61.28 | 82,944 | +0.10(+0.16%) |
Jul 29, 2014 | 61.60 | 61.63 | 61.18 | 61.18 | 19,935 | -0.20(-0.33%) |
Jul 28, 2014 | 61.62 | 61.62 | 61.17 | 61.38 | 19,706 | -0.11(-0.17%) |
Jul 25, 2014 | 61.65 | 61.73 | 61.47 | 61.49 | 28,374 | -0.20(-0.33%) |
Jul 24, 2014 | 61.70 | 61.83 | 61.65 | 61.69 | 6,426 | +0.20(+0.33%) |
Jul 23, 2014 | 61.38 | 61.49 | 61.30 | 61.49 | 9,562 | +0.29(+0.47%) |
Jul 22, 2014 | 61.03 | 61.25 | 61.03 | 61.20 | 74,053 | +0.41(+0.68%) |
Jul 21, 2014 | 60.58 | 60.80 | 60.58 | 60.79 | 89,921 | +0.02(+0.03%) |
Jul 18, 2014 | 60.28 | 60.81 | 60.28 | 60.77 | 4,009 | +0.88(+1.47%) |
Jul 17, 2014 | 60.47 | 60.47 | 59.89 | 59.89 | 3,019 | -0.84(-1.39%) |
Jul 16, 2014 | 60.96 | 60.96 | 60.58 | 60.73 | 20,024 | +0.05(+0.08%) |
Jul 15, 2014 | 60.99 | 61.04 | 60.60 | 60.69 | 4,437 | -0.29(-0.47%) |
Jul 14, 2014 | 60.96 | 61.05 | 60.92 | 60.97 | 25,175 | +0.30(+0.49%) |
Jul 11, 2014 | 60.47 | 60.68 | 60.44 | 60.68 | 12,521 | +0.23(+0.38%) |
Jul 10, 2014 | 60.03 | 60.63 | 60.02 | 60.45 | 8,564 | -0.20(-0.33%) |
Jul 09, 2014 | 60.44 | 60.65 | 60.42 | 60.65 | 6,437 | +0.38(+0.64%) |
Jul 08, 2014 | 60.58 | 60.58 | 60.00 | 60.26 | 24,059 | -0.49(-0.80%) |
Jul 07, 2014 | 61.28 | 61.28 | 60.75 | 60.75 | 25,406 | -0.55(-0.89%) |
Jul 03, 2014 | 61.25 | 61.30 | 61.30 | 61.30 | 10,440 | +0.31(+0.50%) |
Jul 02, 2014 | 61.11 | 61.21 | 60.99 | 60.99 | 24,342 | -0.12(-0.20%) |