Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 57.53 | 58.47 | 56.97 | 57.53 | 816,463 | +0.00(+0.00%) |
Sep 29, 2014 | 57.57 | 58.26 | 57.25 | 57.53 | 522,150 | -0.04(-0.08%) |
Sep 26, 2014 | 58.30 | 58.30 | 57.23 | 57.57 | 575,870 | -0.97(-1.65%) |
Sep 25, 2014 | 57.54 | 58.61 | 56.83 | 58.54 | 802,688 | +0.66(+1.13%) |
Sep 24, 2014 | 57.73 | 58.36 | 56.86 | 57.88 | 853,404 | -0.04(-0.06%) |
Sep 23, 2014 | 57.40 | 58.36 | 57.14 | 57.92 | 945,995 | +1.17(+2.06%) |
Sep 22, 2014 | 58.15 | 58.41 | 56.57 | 56.75 | 1,324,929 | -1.89(-3.22%) |
Sep 19, 2014 | 60.33 | 60.49 | 58.41 | 58.64 | 1,268,357 | -1.86(-3.08%) |
Sep 18, 2014 | 61.22 | 61.22 | 59.73 | 60.50 | 978,347 | -1.07(-1.73%) |
Sep 17, 2014 | 62.74 | 63.02 | 61.25 | 61.56 | 768,705 | -0.87(-1.40%) |
Sep 16, 2014 | 62.11 | 62.98 | 61.42 | 62.44 | 976,399 | -0.08(-0.13%) |
Sep 15, 2014 | 63.14 | 63.14 | 62.18 | 62.52 | 513,718 | -0.36(-0.58%) |
Sep 12, 2014 | 64.31 | 64.59 | 62.62 | 62.88 | 929,303 | -1.99(-3.07%) |
Sep 11, 2014 | 63.45 | 64.89 | 62.89 | 64.87 | 570,181 | +0.86(+1.34%) |
Sep 10, 2014 | 63.57 | 64.48 | 63.34 | 64.01 | 593,057 | -0.03(-0.05%) |
Sep 09, 2014 | 62.87 | 64.31 | 62.71 | 64.04 | 874,257 | +0.94(+1.49%) |
Sep 08, 2014 | 64.92 | 65.07 | 62.52 | 63.10 | 936,944 | -1.99(-3.06%) |
Sep 05, 2014 | 64.77 | 65.25 | 64.23 | 65.09 | 694,282 | +0.19(+0.29%) |
Sep 04, 2014 | 65.85 | 66.40 | 64.55 | 64.91 | 1,057,769 | -0.84(-1.28%) |
Sep 03, 2014 | 65.96 | 66.26 | 65.19 | 65.75 | 665,341 | -0.04(-0.05%) |
Sep 02, 2014 | 67.58 | 67.89 | 65.46 | 65.78 | 1,138,909 | -3.09(-4.49%) |
Aug 29, 2014 | 67.63 | 68.88 | 68.88 | 68.88 | 523,553 | +1.15(+1.70%) |
Aug 28, 2014 | 67.48 | 67.96 | 66.76 | 67.72 | 556,370 | +1.23(+1.85%) |
Aug 27, 2014 | 66.74 | 67.42 | 66.25 | 66.49 | 402,589 | -0.58(-0.87%) |
Aug 26, 2014 | 66.32 | 67.31 | 66.07 | 67.08 | 540,169 | +1.19(+1.80%) |
Aug 25, 2014 | 66.98 | 66.98 | 65.10 | 65.89 | 729,679 | -1.02(-1.52%) |
Aug 22, 2014 | 67.26 | 67.31 | 66.20 | 66.91 | 520,627 | -0.23(-0.34%) |
Aug 21, 2014 | 70.15 | 70.15 | 66.69 | 67.14 | 1,318,330 | -3.48(-4.93%) |
Aug 20, 2014 | 70.39 | 71.39 | 70.35 | 70.62 | 445,555 | +0.17(+0.24%) |
Aug 19, 2014 | 70.67 | 70.99 | 69.42 | 70.45 | 684,390 | -0.20(-0.29%) |
Aug 18, 2014 | 69.96 | 70.68 | 69.36 | 70.66 | 426,419 | +0.59(+0.85%) |
Aug 15, 2014 | 70.44 | 70.47 | 68.80 | 70.06 | 747,190 | -1.20(-1.69%) |
Aug 14, 2014 | 73.07 | 73.17 | 70.83 | 71.27 | 953,555 | -1.82(-2.48%) |
Aug 13, 2014 | 71.82 | 73.39 | 71.82 | 73.08 | 930,538 | +1.63(+2.28%) |
Aug 12, 2014 | 71.91 | 72.55 | 70.87 | 71.45 | 847,809 | +0.88(+1.24%) |
Aug 11, 2014 | 70.58 | 70.99 | 70.38 | 70.58 | 416,932 | +0.32(+0.45%) |
Aug 08, 2014 | 69.61 | 71.09 | 69.36 | 70.26 | 716,826 | +0.84(+1.21%) |
Aug 07, 2014 | 67.90 | 69.51 | 67.80 | 69.42 | 796,336 | +1.12(+1.63%) |
Aug 06, 2014 | 68.23 | 69.54 | 68.23 | 68.30 | 825,957 | +0.21(+0.31%) |
Aug 05, 2014 | 67.28 | 68.23 | 66.72 | 68.09 | 391,813 | +0.27(+0.39%) |
Aug 04, 2014 | 67.71 | 68.43 | 66.79 | 67.82 | 485,446 | +0.20(+0.30%) |
Aug 01, 2014 | 67.76 | 68.81 | 66.77 | 67.62 | 661,866 | +0.67(+1.01%) |
Jul 31, 2014 | 68.65 | 68.65 | 66.67 | 66.95 | 600,465 | -2.18(-3.15%) |
Jul 30, 2014 | 69.04 | 69.54 | 68.11 | 69.12 | 439,346 | -0.09(-0.13%) |
Jul 29, 2014 | 69.76 | 69.96 | 68.85 | 69.21 | 413,143 | -0.40(-0.57%) |
Jul 28, 2014 | 68.82 | 69.65 | 68.34 | 69.61 | 417,817 | +0.45(+0.65%) |
Jul 25, 2014 | 67.33 | 69.40 | 67.33 | 69.16 | 557,295 | +1.39(+2.05%) |
Jul 24, 2014 | 68.08 | 68.09 | 67.08 | 67.77 | 570,722 | -0.43(-0.62%) |
Jul 23, 2014 | 68.65 | 69.41 | 67.99 | 68.19 | 400,763 | -0.16(-0.23%) |
Jul 22, 2014 | 69.03 | 69.25 | 68.27 | 68.35 | 364,417 | -0.64(-0.92%) |
Jul 21, 2014 | 68.65 | 69.23 | 67.48 | 68.99 | 497,484 | +0.51(+0.75%) |
Jul 18, 2014 | 67.94 | 68.65 | 67.01 | 68.48 | 569,511 | +0.21(+0.31%) |
Jul 17, 2014 | 66.30 | 68.77 | 66.17 | 68.27 | 894,566 | +1.97(+2.97%) |
Jul 16, 2014 | 65.74 | 66.88 | 65.74 | 66.30 | 602,098 | +0.57(+0.86%) |
Jul 15, 2014 | 68.12 | 68.75 | 65.16 | 65.73 | 1,022,528 | -2.19(-3.22%) |
Jul 14, 2014 | 67.79 | 68.99 | 67.56 | 67.92 | 698,013 | -1.49(-2.14%) |
Jul 11, 2014 | 67.19 | 69.65 | 66.98 | 69.41 | 736,348 | +2.50(+3.73%) |
Jul 10, 2014 | 68.99 | 69.97 | 66.88 | 66.91 | 1,113,391 | -0.66(-0.97%) |
Jul 09, 2014 | 66.28 | 67.89 | 66.28 | 67.57 | 789,740 | +1.36(+2.06%) |
Jul 08, 2014 | 66.95 | 67.33 | 65.37 | 66.20 | 1,269,038 | +0.09(+0.13%) |
Jul 07, 2014 | 66.89 | 67.18 | 65.90 | 66.11 | 563,086 | -1.38(-2.05%) |
Jul 03, 2014 | 67.02 | 67.49 | 67.49 | 67.49 | 321,717 | -0.04(-0.05%) |
Jul 02, 2014 | 66.80 | 68.41 | 66.66 | 67.53 | 568,755 | +0.78(+1.17%) |