Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 57.16 | 58.10 | 56.61 | 57.16 | 821,671 | +0.00(+0.00%) |
Sep 29, 2014 | 57.21 | 57.89 | 56.89 | 57.16 | 525,481 | -0.04(-0.08%) |
Sep 26, 2014 | 57.93 | 57.93 | 56.86 | 57.21 | 579,544 | -0.96(-1.65%) |
Sep 25, 2014 | 57.17 | 58.24 | 56.47 | 58.17 | 807,808 | +0.65(+1.13%) |
Sep 24, 2014 | 57.37 | 57.99 | 56.49 | 57.52 | 858,848 | -0.04(-0.06%) |
Sep 23, 2014 | 57.04 | 57.99 | 56.78 | 57.55 | 952,030 | +1.16(+2.06%) |
Sep 22, 2014 | 57.78 | 58.04 | 56.21 | 56.39 | 1,333,382 | -1.87(-3.22%) |
Sep 19, 2014 | 59.95 | 60.10 | 58.04 | 58.26 | 1,276,448 | -1.85(-3.08%) |
Sep 18, 2014 | 60.83 | 60.83 | 59.36 | 60.11 | 984,588 | -1.06(-1.73%) |
Sep 17, 2014 | 62.34 | 62.62 | 60.86 | 61.17 | 773,609 | -0.87(-1.40%) |
Sep 16, 2014 | 61.71 | 62.58 | 61.03 | 62.04 | 982,628 | -0.08(-0.13%) |
Sep 15, 2014 | 62.74 | 62.74 | 61.78 | 62.12 | 516,996 | -0.36(-0.58%) |
Sep 12, 2014 | 63.90 | 64.18 | 62.23 | 62.48 | 935,232 | -1.98(-3.07%) |
Sep 11, 2014 | 63.05 | 64.48 | 62.49 | 64.46 | 573,818 | +0.85(+1.34%) |
Sep 10, 2014 | 63.17 | 64.07 | 62.94 | 63.60 | 596,841 | -0.03(-0.05%) |
Sep 09, 2014 | 62.47 | 63.91 | 62.31 | 63.63 | 879,834 | +0.93(+1.49%) |
Sep 08, 2014 | 64.50 | 64.65 | 62.12 | 62.70 | 942,922 | -1.98(-3.06%) |
Sep 05, 2014 | 64.36 | 64.84 | 63.82 | 64.68 | 698,711 | +0.18(+0.29%) |
Sep 04, 2014 | 65.43 | 65.97 | 64.14 | 64.50 | 1,064,517 | -0.84(-1.28%) |
Sep 03, 2014 | 65.54 | 65.84 | 64.78 | 65.33 | 669,586 | -0.04(-0.05%) |
Sep 02, 2014 | 67.15 | 67.46 | 65.04 | 65.37 | 1,146,174 | -3.07(-4.49%) |
Aug 29, 2014 | 67.20 | 68.44 | 68.44 | 68.44 | 526,893 | +1.14(+1.70%) |
Aug 28, 2014 | 67.05 | 67.52 | 66.34 | 67.30 | 559,920 | +1.22(+1.85%) |
Aug 27, 2014 | 66.32 | 66.99 | 65.83 | 66.07 | 405,158 | -0.58(-0.87%) |
Aug 26, 2014 | 65.90 | 66.88 | 65.65 | 66.65 | 543,615 | +1.18(+1.80%) |
Aug 25, 2014 | 66.56 | 66.56 | 64.69 | 65.47 | 734,334 | -1.01(-1.52%) |
Aug 22, 2014 | 66.83 | 66.89 | 65.78 | 66.49 | 523,948 | -0.23(-0.34%) |
Aug 21, 2014 | 69.71 | 69.71 | 66.27 | 66.71 | 1,326,740 | -3.46(-4.93%) |
Aug 20, 2014 | 69.94 | 70.94 | 69.90 | 70.17 | 448,397 | +0.17(+0.24%) |
Aug 19, 2014 | 70.22 | 70.54 | 68.98 | 70.01 | 688,756 | -0.20(-0.29%) |
Aug 18, 2014 | 69.51 | 70.24 | 68.92 | 70.21 | 429,139 | +0.59(+0.85%) |
Aug 15, 2014 | 70.00 | 70.02 | 68.36 | 69.62 | 751,956 | -1.20(-1.69%) |
Aug 14, 2014 | 72.60 | 72.71 | 70.38 | 70.82 | 959,638 | -1.80(-2.48%) |
Aug 13, 2014 | 71.36 | 72.92 | 71.36 | 72.62 | 936,475 | +1.62(+2.28%) |
Aug 12, 2014 | 71.46 | 72.09 | 70.42 | 71.00 | 853,218 | +0.87(+1.24%) |
Aug 11, 2014 | 70.13 | 70.54 | 69.93 | 70.13 | 419,592 | +0.32(+0.45%) |
Aug 08, 2014 | 69.17 | 70.64 | 68.92 | 69.81 | 721,399 | +0.84(+1.21%) |
Aug 07, 2014 | 67.47 | 69.07 | 67.37 | 68.98 | 801,416 | +1.11(+1.63%) |
Aug 06, 2014 | 67.80 | 69.10 | 67.80 | 67.87 | 831,227 | +0.21(+0.31%) |
Aug 05, 2014 | 66.86 | 67.80 | 66.30 | 67.66 | 394,313 | +0.26(+0.39%) |
Aug 04, 2014 | 67.28 | 68.00 | 66.36 | 67.39 | 488,543 | +0.20(+0.30%) |
Aug 01, 2014 | 67.33 | 68.38 | 66.34 | 67.19 | 666,088 | +0.67(+1.01%) |
Jul 31, 2014 | 68.21 | 68.21 | 66.25 | 66.52 | 604,296 | -2.17(-3.15%) |
Jul 30, 2014 | 68.61 | 69.10 | 67.68 | 68.69 | 442,149 | -0.09(-0.13%) |
Jul 29, 2014 | 69.32 | 69.51 | 68.41 | 68.77 | 415,778 | -0.40(-0.57%) |
Jul 28, 2014 | 68.39 | 69.21 | 67.90 | 69.17 | 420,483 | +0.45(+0.65%) |
Jul 25, 2014 | 66.91 | 68.96 | 66.91 | 68.72 | 560,850 | +1.38(+2.05%) |
Jul 24, 2014 | 67.65 | 67.66 | 66.66 | 67.34 | 574,363 | -0.42(-0.62%) |
Jul 23, 2014 | 68.22 | 68.97 | 67.56 | 67.76 | 403,319 | -0.16(-0.23%) |
Jul 22, 2014 | 68.59 | 68.81 | 67.83 | 67.92 | 366,741 | -0.63(-0.92%) |
Jul 21, 2014 | 68.22 | 68.79 | 67.05 | 68.55 | 500,657 | +0.51(+0.75%) |
Jul 18, 2014 | 67.51 | 68.21 | 66.58 | 68.04 | 573,144 | +0.21(+0.31%) |
Jul 17, 2014 | 65.88 | 68.33 | 65.75 | 67.83 | 900,273 | +1.95(+2.97%) |
Jul 16, 2014 | 65.32 | 66.46 | 65.32 | 65.88 | 605,939 | +0.56(+0.86%) |
Jul 15, 2014 | 67.69 | 68.32 | 64.74 | 65.31 | 1,029,051 | -2.17(-3.22%) |
Jul 14, 2014 | 67.36 | 68.55 | 67.13 | 67.49 | 702,466 | -1.48(-2.14%) |
Jul 11, 2014 | 66.77 | 69.21 | 66.56 | 68.97 | 741,046 | +2.48(+3.73%) |
Jul 10, 2014 | 68.55 | 69.53 | 66.46 | 66.49 | 1,120,494 | -0.65(-0.97%) |
Jul 09, 2014 | 65.86 | 67.46 | 65.86 | 67.14 | 794,778 | +1.36(+2.06%) |
Jul 08, 2014 | 66.53 | 66.90 | 64.95 | 65.78 | 1,277,134 | +0.09(+0.13%) |
Jul 07, 2014 | 66.47 | 66.75 | 65.48 | 65.69 | 566,678 | -1.37(-2.05%) |
Jul 03, 2014 | 66.59 | 67.07 | 67.07 | 67.07 | 323,770 | -0.04(-0.05%) |
Jul 02, 2014 | 66.38 | 67.97 | 66.24 | 67.10 | 572,383 | +0.77(+1.17%) |