Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 62.24 | 62.52 | 59.35 | 60.48 | 1,990,028 | -1.60(-2.58%) |
Sep 29, 2014 | 60.64 | 62.24 | 60.06 | 62.09 | 2,937,249 | +2.52(+4.24%) |
Sep 26, 2014 | 58.70 | 59.83 | 58.13 | 59.56 | 924,297 | +0.84(+1.43%) |
Sep 25, 2014 | 59.80 | 59.96 | 58.14 | 58.72 | 1,649,976 | -1.38(-2.29%) |
Sep 24, 2014 | 59.09 | 60.23 | 57.15 | 60.10 | 2,167,081 | +1.18(+2.00%) |
Sep 23, 2014 | 59.30 | 60.61 | 58.75 | 58.92 | 1,129,540 | -0.50(-0.84%) |
Sep 22, 2014 | 61.08 | 61.11 | 58.99 | 59.42 | 1,374,145 | -1.69(-2.77%) |
Sep 19, 2014 | 61.80 | 62.28 | 60.45 | 61.11 | 2,013,585 | -0.51(-0.83%) |
Sep 18, 2014 | 61.40 | 62.67 | 60.86 | 61.62 | 2,914,426 | -1.23(-1.96%) |
Sep 17, 2014 | 63.53 | 64.14 | 62.29 | 62.85 | 1,072,529 | -0.42(-0.66%) |
Sep 16, 2014 | 61.75 | 64.53 | 61.67 | 63.27 | 1,032,683 | +1.60(+2.60%) |
Sep 15, 2014 | 61.70 | 62.50 | 60.82 | 61.67 | 880,536 | -0.26(-0.42%) |
Sep 12, 2014 | 62.61 | 62.98 | 61.33 | 61.92 | 675,328 | -1.06(-1.68%) |
Sep 11, 2014 | 61.25 | 63.22 | 61.19 | 62.98 | 993,084 | +0.87(+1.39%) |
Sep 10, 2014 | 61.48 | 61.48 | 60.35 | 62.12 | 1,259,719 | +0.27(+0.44%) |
Sep 09, 2014 | 62.68 | 64.00 | 61.12 | 61.84 | 1,437,613 | -0.78(-1.24%) |
Sep 08, 2014 | 63.74 | 63.75 | 61.67 | 62.62 | 1,641,913 | -1.48(-2.31%) |
Sep 05, 2014 | 63.70 | 64.56 | 62.88 | 64.10 | 1,391,871 | -0.20(-0.31%) |
Sep 04, 2014 | 67.92 | 67.93 | 63.40 | 64.30 | 2,674,040 | -3.51(-5.18%) |
Sep 03, 2014 | 67.93 | 68.38 | 66.58 | 67.81 | 1,198,530 | +0.49(+0.73%) |
Sep 02, 2014 | 69.96 | 70.14 | 66.91 | 67.32 | 1,415,878 | -2.52(-3.61%) |
Aug 29, 2014 | 67.55 | 69.84 | 69.84 | 69.84 | 1,312,997 | +2.55(+3.79%) |
Aug 28, 2014 | 66.66 | 67.41 | 66.26 | 67.30 | 788,861 | +0.49(+0.73%) |
Aug 27, 2014 | 68.14 | 68.15 | 66.15 | 66.81 | 907,856 | -1.04(-1.53%) |
Aug 26, 2014 | 66.13 | 69.16 | 65.95 | 67.85 | 1,728,306 | +2.01(+3.05%) |
Aug 25, 2014 | 64.97 | 66.24 | 64.45 | 65.84 | 1,033,383 | +1.15(+1.78%) |
Aug 22, 2014 | 65.35 | 65.35 | 63.63 | 64.69 | 855,368 | -0.61(-0.94%) |
Aug 21, 2014 | 65.00 | 65.63 | 64.41 | 65.31 | 1,051,125 | +0.40(+0.62%) |
Aug 20, 2014 | 64.55 | 65.15 | 63.72 | 64.90 | 814,063 | +0.19(+0.30%) |
Aug 19, 2014 | 64.57 | 66.18 | 64.39 | 64.71 | 1,367,310 | +0.18(+0.28%) |
Aug 18, 2014 | 63.49 | 64.73 | 62.61 | 64.53 | 1,670,129 | +1.08(+1.70%) |
Aug 15, 2014 | 62.56 | 63.59 | 61.80 | 63.45 | 1,127,967 | +2.09(+3.41%) |
Aug 14, 2014 | 62.36 | 62.94 | 60.38 | 61.36 | 1,391,362 | -1.07(-1.71%) |
Aug 13, 2014 | 61.60 | 63.06 | 61.60 | 62.43 | 749,036 | +0.92(+1.50%) |
Aug 12, 2014 | 62.26 | 62.66 | 61.20 | 61.50 | 713,081 | -1.17(-1.87%) |
Aug 11, 2014 | 63.21 | 63.30 | 61.96 | 62.68 | 1,323,985 | +0.03(+0.05%) |
Aug 08, 2014 | 62.12 | 63.36 | 61.91 | 62.64 | 1,187,694 | +0.70(+1.14%) |
Aug 07, 2014 | 63.73 | 64.50 | 60.56 | 61.94 | 2,400,717 | -1.57(-2.47%) |
Aug 06, 2014 | 64.44 | 65.73 | 63.11 | 63.51 | 1,428,765 | -0.33(-0.52%) |
Aug 05, 2014 | 66.33 | 66.92 | 63.23 | 63.84 | 1,802,148 | -2.17(-3.28%) |
Aug 04, 2014 | 65.12 | 66.51 | 64.42 | 66.01 | 1,162,713 | +1.29(+1.99%) |
Aug 01, 2014 | 66.59 | 66.61 | 63.07 | 64.72 | 2,952,251 | -1.79(-2.69%) |
Jul 31, 2014 | 67.95 | 68.02 | 65.53 | 66.51 | 1,882,546 | -2.04(-2.97%) |
Jul 30, 2014 | 69.56 | 70.52 | 68.17 | 68.55 | 821,166 | -0.68(-0.98%) |
Jul 29, 2014 | 68.42 | 70.11 | 67.88 | 69.23 | 967,591 | +0.64(+0.93%) |
Jul 28, 2014 | 69.48 | 69.64 | 67.61 | 68.59 | 704,198 | -0.73(-1.05%) |
Jul 25, 2014 | 70.34 | 70.68 | 68.94 | 69.32 | 1,216,782 | -1.87(-2.62%) |
Jul 24, 2014 | 71.27 | 72.05 | 70.26 | 71.19 | 2,551,985 | +0.13(+0.18%) |
Jul 23, 2014 | 70.37 | 71.09 | 69.76 | 71.06 | 1,575,594 | +1.04(+1.49%) |
Jul 22, 2014 | 70.53 | 70.93 | 69.90 | 70.01 | 5,483,632 | -1.16(-1.63%) |
Jul 21, 2014 | 69.58 | 72.69 | 69.56 | 71.17 | 1,630,511 | +1.08(+1.53%) |
Jul 18, 2014 | 68.40 | 70.64 | 68.40 | 70.09 | 1,531,557 | +1.58(+2.30%) |
Jul 17, 2014 | 69.41 | 71.34 | 67.94 | 68.52 | 1,042,209 | -0.63(-0.91%) |
Jul 16, 2014 | 67.89 | 69.55 | 67.56 | 69.15 | 989,948 | +1.72(+2.56%) |
Jul 15, 2014 | 69.65 | 70.21 | 66.90 | 67.42 | 1,372,552 | -2.61(-3.73%) |
Jul 14, 2014 | 68.58 | 71.12 | 68.44 | 70.04 | 958,530 | +1.92(+2.83%) |
Jul 11, 2014 | 69.32 | 69.96 | 67.41 | 68.11 | 1,101,430 | -1.22(-1.76%) |
Jul 10, 2014 | 68.74 | 70.00 | 66.99 | 69.33 | 1,169,454 | -1.27(-1.80%) |
Jul 09, 2014 | 70.25 | 70.67 | 69.13 | 70.60 | 792,593 | +1.07(+1.54%) |
Jul 08, 2014 | 70.14 | 70.46 | 68.07 | 69.54 | 1,810,895 | -1.08(-1.53%) |
Jul 07, 2014 | 71.82 | 72.58 | 70.13 | 70.62 | 1,091,265 | -1.21(-1.69%) |
Jul 03, 2014 | 71.79 | 71.83 | 71.83 | 71.83 | 737,850 | +0.42(+0.59%) |
Jul 02, 2014 | 72.39 | 73.14 | 70.86 | 71.41 | 983,474 | -1.20(-1.65%) |