Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 62.71 | 62.97 | 62.32 | 62.53 | 120,267 | -0.37(-0.59%) |
Sep 29, 2014 | 62.18 | 63.13 | 62.18 | 62.90 | 84,143 | +0.14(+0.22%) |
Sep 26, 2014 | 62.74 | 63.04 | 62.46 | 62.76 | 97,624 | +0.18(+0.29%) |
Sep 25, 2014 | 62.56 | 62.82 | 62.21 | 62.58 | 120,113 | -0.21(-0.34%) |
Sep 24, 2014 | 62.28 | 63.03 | 62.05 | 62.79 | 105,294 | +0.49(+0.78%) |
Sep 23, 2014 | 62.59 | 62.93 | 62.24 | 62.30 | 123,398 | -0.54(-0.86%) |
Sep 22, 2014 | 62.79 | 63.14 | 62.48 | 62.84 | 107,044 | -0.09(-0.15%) |
Sep 19, 2014 | 62.84 | 63.13 | 62.71 | 62.94 | 175,920 | -0.06(-0.10%) |
Sep 18, 2014 | 63.24 | 63.24 | 62.39 | 63.00 | 59,475 | +0.45(+0.72%) |
Sep 17, 2014 | 62.38 | 62.55 | 62.07 | 62.55 | 99,577 | +0.04(+0.07%) |
Sep 16, 2014 | 62.80 | 63.70 | 62.17 | 62.51 | 89,455 | -0.39(-0.62%) |
Sep 15, 2014 | 63.21 | 63.21 | 62.85 | 62.90 | 78,149 | -0.27(-0.42%) |
Sep 12, 2014 | 63.29 | 63.43 | 62.87 | 63.17 | 84,846 | +0.05(+0.07%) |
Sep 11, 2014 | 63.12 | 63.13 | 62.87 | 63.12 | 74,971 | +0.02(+0.03%) |
Sep 10, 2014 | 63.01 | 63.34 | 63.01 | 63.10 | 92,748 | -0.04(-0.06%) |
Sep 09, 2014 | 63.31 | 63.40 | 62.91 | 63.14 | 71,520 | -0.27(-0.42%) |
Sep 08, 2014 | 63.40 | 64.12 | 62.94 | 63.40 | 50,181 | -0.02(-0.03%) |
Sep 05, 2014 | 63.32 | 63.68 | 63.32 | 63.42 | 34,371 | -0.06(-0.10%) |
Sep 04, 2014 | 63.73 | 63.73 | 63.20 | 63.49 | 35,330 | +0.00(+0.00%) |
Sep 03, 2014 | 64.31 | 64.42 | 63.45 | 63.49 | 48,666 | -0.52(-0.82%) |
Sep 02, 2014 | 63.22 | 64.21 | 63.22 | 64.01 | 50,440 | +0.76(+1.21%) |
Aug 29, 2014 | 63.05 | 63.25 | 63.25 | 63.25 | 31,273 | +0.19(+0.31%) |
Aug 28, 2014 | 62.71 | 63.23 | 62.58 | 63.05 | 39,343 | +0.45(+0.72%) |
Aug 27, 2014 | 63.09 | 63.23 | 62.41 | 62.60 | 95,505 | -0.28(-0.44%) |
Aug 26, 2014 | 63.18 | 63.18 | 62.41 | 62.88 | 89,384 | -0.11(-0.18%) |
Aug 25, 2014 | 62.92 | 63.30 | 62.61 | 62.99 | 38,169 | +0.05(+0.07%) |
Aug 22, 2014 | 62.30 | 63.16 | 62.02 | 62.94 | 51,528 | +0.36(+0.57%) |
Aug 21, 2014 | 62.52 | 62.70 | 62.36 | 62.59 | 70,035 | +0.12(+0.19%) |
Aug 20, 2014 | 62.31 | 62.58 | 62.08 | 62.47 | 53,800 | +0.20(+0.33%) |
Aug 19, 2014 | 62.63 | 62.63 | 62.01 | 62.26 | 76,564 | -0.22(-0.35%) |
Aug 18, 2014 | 62.33 | 62.68 | 62.24 | 62.48 | 67,187 | +0.54(+0.88%) |
Aug 15, 2014 | 62.39 | 62.87 | 61.70 | 61.94 | 84,780 | -0.73(-1.16%) |
Aug 14, 2014 | 62.59 | 63.02 | 62.24 | 62.67 | 74,497 | -0.08(-0.13%) |
Aug 13, 2014 | 62.29 | 62.83 | 61.99 | 62.75 | 83,650 | +0.60(+0.96%) |
Aug 12, 2014 | 62.62 | 63.08 | 62.08 | 62.15 | 95,308 | -0.63(-1.00%) |
Aug 11, 2014 | 62.04 | 62.94 | 62.04 | 62.78 | 66,962 | +1.02(+1.66%) |
Aug 08, 2014 | 61.92 | 62.03 | 61.56 | 61.76 | 72,387 | -0.08(-0.13%) |
Aug 07, 2014 | 62.05 | 62.16 | 61.48 | 61.84 | 128,435 | -0.05(-0.07%) |
Aug 06, 2014 | 62.53 | 62.85 | 61.46 | 61.89 | 206,808 | -0.80(-1.28%) |
Aug 05, 2014 | 62.77 | 63.19 | 62.39 | 62.69 | 155,638 | -0.27(-0.42%) |
Aug 04, 2014 | 62.93 | 63.80 | 62.66 | 62.95 | 168,827 | +0.10(+0.16%) |
Aug 01, 2014 | 62.30 | 63.18 | 62.15 | 62.85 | 116,837 | +0.41(+0.65%) |
Jul 31, 2014 | 61.80 | 62.89 | 61.80 | 62.45 | 92,702 | +0.06(+0.09%) |
Jul 30, 2014 | 61.87 | 62.60 | 61.66 | 62.39 | 65,830 | +0.67(+1.09%) |
Jul 29, 2014 | 61.38 | 62.12 | 61.28 | 61.72 | 107,963 | +0.45(+0.74%) |
Jul 28, 2014 | 61.28 | 61.51 | 61.09 | 61.27 | 69,941 | +0.04(+0.06%) |
Jul 25, 2014 | 61.94 | 62.10 | 61.06 | 61.23 | 81,282 | -0.84(-1.35%) |
Jul 24, 2014 | 62.36 | 63.48 | 62.01 | 62.07 | 152,734 | -1.50(-2.36%) |
Jul 23, 2014 | 63.73 | 64.04 | 63.11 | 63.57 | 37,846 | -0.01(-0.01%) |
Jul 22, 2014 | 62.91 | 63.79 | 62.91 | 63.58 | 49,436 | +0.70(+1.11%) |
Jul 21, 2014 | 63.21 | 63.62 | 62.70 | 62.88 | 41,913 | -0.75(-1.17%) |
Jul 18, 2014 | 63.29 | 63.84 | 63.07 | 63.63 | 45,705 | +0.86(+1.36%) |
Jul 17, 2014 | 63.52 | 64.11 | 62.64 | 62.77 | 57,999 | -0.98(-1.53%) |
Jul 16, 2014 | 64.14 | 64.56 | 63.26 | 63.75 | 65,714 | -0.11(-0.17%) |
Jul 15, 2014 | 63.52 | 64.09 | 62.87 | 63.86 | 67,121 | +0.31(+0.49%) |
Jul 14, 2014 | 63.46 | 63.70 | 62.89 | 63.54 | 73,699 | +0.35(+0.55%) |
Jul 11, 2014 | 63.07 | 63.51 | 62.63 | 63.19 | 55,065 | +0.28(+0.44%) |
Jul 10, 2014 | 63.08 | 63.34 | 62.66 | 62.92 | 91,615 | -0.76(-1.19%) |
Jul 09, 2014 | 64.08 | 64.08 | 63.17 | 63.67 | 83,609 | -0.49(-0.76%) |
Jul 08, 2014 | 65.35 | 65.35 | 63.96 | 64.16 | 62,363 | -1.29(-1.97%) |
Jul 07, 2014 | 66.30 | 66.51 | 65.09 | 65.45 | 51,880 | -1.20(-1.81%) |
Jul 03, 2014 | 66.30 | 66.65 | 66.65 | 66.65 | 15,892 | +0.47(+0.71%) |
Jul 02, 2014 | 65.90 | 66.58 | 65.53 | 66.18 | 50,245 | +0.33(+0.50%) |