Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 60.52 | 60.65 | 59.96 | 60.50 | 1,134,320 | +0.12(+0.20%) |
Sep 29, 2014 | 60.17 | 60.42 | 59.72 | 60.38 | 876,464 | -0.12(-0.20%) |
Sep 26, 2014 | 59.47 | 60.63 | 59.36 | 60.50 | 787,984 | +0.95(+1.59%) |
Sep 25, 2014 | 60.02 | 60.14 | 59.53 | 59.55 | 611,225 | -0.48(-0.81%) |
Sep 24, 2014 | 60.47 | 61.13 | 60.00 | 60.04 | 1,355,357 | -0.45(-0.74%) |
Sep 23, 2014 | 61.08 | 61.30 | 60.48 | 60.48 | 989,651 | -0.59(-0.96%) |
Sep 22, 2014 | 61.50 | 61.56 | 60.94 | 61.07 | 1,136,629 | -0.61(-0.98%) |
Sep 19, 2014 | 61.80 | 61.92 | 61.51 | 61.68 | 1,585,054 | +0.19(+0.31%) |
Sep 18, 2014 | 61.79 | 61.87 | 61.31 | 61.49 | 1,704,579 | -0.31(-0.51%) |
Sep 17, 2014 | 62.16 | 62.52 | 61.61 | 61.80 | 991,452 | -0.19(-0.31%) |
Sep 16, 2014 | 61.01 | 62.18 | 60.91 | 61.99 | 1,457,800 | +1.09(+1.79%) |
Sep 15, 2014 | 60.75 | 61.32 | 60.58 | 60.90 | 949,017 | +0.13(+0.22%) |
Sep 12, 2014 | 62.27 | 62.41 | 60.46 | 60.77 | 1,724,934 | -1.73(-2.78%) |
Sep 11, 2014 | 62.01 | 62.90 | 62.01 | 62.50 | 1,158,441 | +0.11(+0.18%) |
Sep 10, 2014 | 62.50 | 62.64 | 62.27 | 62.39 | 1,760,089 | -0.28(-0.45%) |
Sep 09, 2014 | 62.62 | 62.83 | 62.43 | 62.67 | 938,881 | -0.11(-0.18%) |
Sep 08, 2014 | 62.86 | 63.06 | 62.66 | 62.79 | 995,308 | -0.27(-0.42%) |
Sep 05, 2014 | 62.55 | 63.07 | 62.37 | 63.05 | 798,537 | +0.49(+0.79%) |
Sep 04, 2014 | 62.34 | 62.90 | 62.16 | 62.56 | 977,959 | +0.15(+0.24%) |
Sep 03, 2014 | 62.14 | 62.45 | 62.02 | 62.41 | 815,600 | +0.30(+0.49%) |
Sep 02, 2014 | 62.01 | 62.15 | 61.67 | 62.10 | 1,025,975 | +0.22(+0.35%) |
Aug 29, 2014 | 61.76 | 61.89 | 61.89 | 61.89 | 1,022,822 | +0.31(+0.51%) |
Aug 28, 2014 | 61.78 | 61.91 | 61.45 | 61.57 | 619,960 | -0.23(-0.37%) |
Aug 27, 2014 | 61.97 | 62.18 | 61.66 | 61.80 | 495,347 | -0.18(-0.29%) |
Aug 26, 2014 | 61.66 | 61.96 | 61.65 | 61.98 | 753,289 | +0.57(+0.93%) |
Aug 25, 2014 | 61.81 | 61.82 | 61.18 | 61.41 | 453,091 | -0.09(-0.15%) |
Aug 22, 2014 | 61.91 | 62.06 | 61.33 | 61.51 | 396,126 | -0.55(-0.89%) |
Aug 21, 2014 | 62.23 | 62.58 | 62.04 | 62.06 | 538,622 | -0.01(-0.02%) |
Aug 20, 2014 | 61.85 | 62.23 | 61.56 | 62.07 | 936,468 | +0.15(+0.25%) |
Aug 19, 2014 | 61.98 | 62.14 | 61.74 | 61.91 | 1,098,785 | +0.05(+0.08%) |
Aug 18, 2014 | 61.79 | 62.07 | 61.59 | 61.87 | 909,634 | -0.18(-0.29%) |
Aug 15, 2014 | 62.62 | 62.73 | 61.89 | 62.05 | 850,196 | -0.27(-0.43%) |
Aug 14, 2014 | 62.84 | 62.93 | 62.28 | 62.31 | 568,908 | -0.50(-0.80%) |
Aug 13, 2014 | 61.90 | 62.81 | 61.82 | 62.82 | 636,499 | +1.07(+1.73%) |
Aug 12, 2014 | 61.78 | 62.10 | 61.60 | 61.74 | 414,541 | -0.19(-0.31%) |
Aug 11, 2014 | 61.46 | 62.17 | 61.43 | 61.93 | 663,136 | +0.45(+0.74%) |
Aug 08, 2014 | 61.16 | 61.39 | 60.66 | 61.48 | 829,442 | +0.59(+0.97%) |
Aug 07, 2014 | 60.52 | 61.27 | 60.45 | 60.89 | 825,871 | +0.45(+0.75%) |
Aug 06, 2014 | 60.94 | 60.99 | 60.36 | 60.44 | 1,176,938 | -0.56(-0.92%) |
Aug 05, 2014 | 61.26 | 61.56 | 60.90 | 61.00 | 1,007,288 | -0.53(-0.86%) |
Aug 04, 2014 | 61.43 | 61.64 | 60.83 | 61.53 | 835,067 | +0.09(+0.15%) |
Aug 01, 2014 | 61.62 | 62.11 | 60.94 | 61.43 | 873,247 | -0.19(-0.31%) |
Jul 31, 2014 | 62.43 | 62.63 | 61.58 | 61.62 | 1,163,357 | -1.04(-1.66%) |
Jul 30, 2014 | 63.17 | 63.45 | 62.23 | 62.66 | 857,921 | -0.47(-0.75%) |
Jul 29, 2014 | 64.01 | 64.25 | 63.11 | 63.14 | 902,151 | -0.85(-1.33%) |
Jul 28, 2014 | 63.62 | 64.25 | 63.48 | 63.99 | 712,062 | +0.56(+0.88%) |
Jul 25, 2014 | 63.80 | 64.24 | 63.29 | 63.43 | 1,428,673 | -0.34(-0.54%) |
Jul 24, 2014 | 64.82 | 65.09 | 63.33 | 63.77 | 1,103,940 | -1.41(-2.17%) |
Jul 23, 2014 | 64.89 | 65.22 | 64.75 | 65.18 | 562,835 | +0.18(+0.28%) |
Jul 22, 2014 | 64.83 | 65.20 | 64.75 | 65.00 | 529,276 | +0.30(+0.47%) |
Jul 21, 2014 | 64.80 | 64.86 | 64.39 | 64.70 | 447,118 | -0.14(-0.22%) |
Jul 18, 2014 | 64.50 | 65.08 | 64.27 | 64.84 | 703,150 | +0.55(+0.86%) |
Jul 17, 2014 | 64.10 | 64.61 | 63.88 | 64.29 | 1,098,862 | -0.18(-0.28%) |
Jul 16, 2014 | 64.27 | 64.51 | 64.09 | 64.47 | 506,607 | +0.27(+0.43%) |
Jul 15, 2014 | 64.27 | 64.64 | 63.84 | 64.20 | 775,783 | -0.16(-0.25%) |
Jul 14, 2014 | 63.98 | 64.39 | 63.72 | 64.36 | 596,006 | +0.55(+0.86%) |
Jul 11, 2014 | 63.62 | 63.89 | 63.26 | 63.81 | 400,148 | +0.26(+0.40%) |
Jul 10, 2014 | 63.20 | 63.85 | 63.20 | 63.55 | 459,278 | +0.10(+0.16%) |
Jul 09, 2014 | 63.52 | 63.55 | 62.77 | 63.45 | 397,744 | +0.04(+0.06%) |
Jul 08, 2014 | 63.25 | 63.63 | 62.99 | 63.41 | 522,078 | +0.12(+0.19%) |
Jul 07, 2014 | 62.69 | 63.34 | 62.69 | 63.29 | 849,582 | +0.49(+0.78%) |
Jul 03, 2014 | 63.20 | 62.80 | 62.80 | 62.80 | 583,731 | -0.49(-0.78%) |
Jul 02, 2014 | 63.57 | 63.70 | 63.01 | 63.29 | 529,255 | -0.43(-0.67%) |