Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 58.61 | 59.10 | 57.58 | 57.63 | 86,794 | -1.23(-2.09%) |
Sep 29, 2014 | 58.02 | 59.12 | 57.50 | 58.86 | 79,615 | +0.14(+0.23%) |
Sep 26, 2014 | 58.50 | 58.93 | 58.47 | 58.72 | 36,922 | +0.27(+0.45%) |
Sep 25, 2014 | 59.41 | 59.41 | 58.04 | 58.45 | 99,660 | -0.95(-1.60%) |
Sep 24, 2014 | 59.58 | 59.77 | 58.91 | 59.40 | 44,980 | -0.27(-0.46%) |
Sep 23, 2014 | 58.91 | 60.11 | 58.91 | 59.68 | 103,464 | +0.42(+0.71%) |
Sep 22, 2014 | 60.32 | 60.50 | 59.02 | 59.26 | 168,354 | -1.33(-2.19%) |
Sep 19, 2014 | 62.48 | 62.60 | 60.35 | 60.59 | 122,895 | -1.81(-2.90%) |
Sep 18, 2014 | 62.46 | 62.57 | 62.03 | 62.40 | 30,343 | +0.09(+0.14%) |
Sep 17, 2014 | 62.67 | 62.67 | 61.79 | 62.31 | 60,106 | -0.07(-0.12%) |
Sep 16, 2014 | 62.20 | 62.63 | 61.74 | 62.38 | 57,018 | +0.29(+0.47%) |
Sep 15, 2014 | 62.83 | 62.83 | 61.95 | 62.09 | 56,649 | -0.86(-1.37%) |
Sep 12, 2014 | 62.77 | 63.24 | 62.09 | 62.95 | 71,765 | +0.19(+0.29%) |
Sep 11, 2014 | 62.25 | 63.35 | 62.25 | 62.77 | 79,078 | +0.26(+0.41%) |
Sep 10, 2014 | 61.83 | 62.75 | 61.67 | 62.51 | 73,312 | +0.56(+0.91%) |
Sep 09, 2014 | 62.11 | 62.39 | 61.37 | 61.95 | 77,163 | -0.08(-0.13%) |
Sep 08, 2014 | 62.61 | 63.21 | 61.77 | 62.03 | 52,757 | -0.72(-1.14%) |
Sep 05, 2014 | 63.18 | 63.49 | 62.74 | 62.74 | 49,874 | -0.45(-0.71%) |
Sep 04, 2014 | 62.75 | 63.85 | 62.75 | 63.19 | 64,161 | +0.77(+1.24%) |
Sep 03, 2014 | 62.40 | 63.12 | 62.24 | 62.42 | 148,461 | +0.29(+0.47%) |
Sep 02, 2014 | 62.07 | 62.38 | 61.35 | 62.13 | 109,304 | +0.10(+0.17%) |
Aug 29, 2014 | 62.02 | 62.03 | 62.03 | 62.03 | 105,767 | +0.10(+0.16%) |
Aug 28, 2014 | 61.27 | 62.07 | 61.01 | 61.93 | 61,117 | +0.23(+0.36%) |
Aug 27, 2014 | 62.34 | 62.47 | 61.62 | 61.70 | 48,232 | -0.51(-0.83%) |
Aug 26, 2014 | 62.35 | 62.57 | 61.98 | 62.22 | 57,732 | +0.13(+0.21%) |
Aug 25, 2014 | 62.68 | 62.98 | 62.11 | 62.09 | 84,944 | -0.23(-0.36%) |
Aug 22, 2014 | 62.36 | 62.92 | 62.06 | 62.32 | 46,238 | -0.05(-0.08%) |
Aug 21, 2014 | 61.73 | 62.70 | 61.00 | 62.36 | 101,780 | +0.86(+1.40%) |
Aug 20, 2014 | 61.15 | 61.93 | 60.53 | 61.50 | 95,779 | -0.02(-0.03%) |
Aug 19, 2014 | 61.00 | 61.91 | 60.99 | 61.52 | 62,370 | +0.60(+0.99%) |
Aug 18, 2014 | 60.74 | 61.23 | 59.97 | 60.92 | 91,528 | +0.94(+1.57%) |
Aug 15, 2014 | 61.35 | 61.81 | 59.19 | 59.97 | 109,442 | -0.60(-0.98%) |
Aug 14, 2014 | 60.31 | 61.06 | 59.92 | 60.57 | 193,808 | +0.38(+0.63%) |
Aug 13, 2014 | 60.05 | 60.90 | 59.78 | 60.19 | 62,169 | +0.27(+0.46%) |
Aug 12, 2014 | 58.74 | 60.25 | 58.61 | 59.92 | 105,272 | +0.82(+1.39%) |
Aug 11, 2014 | 58.41 | 59.83 | 58.24 | 59.10 | 105,561 | +1.01(+1.73%) |
Aug 08, 2014 | 58.62 | 58.84 | 57.69 | 58.09 | 237,061 | -0.56(-0.96%) |
Aug 07, 2014 | 60.67 | 60.67 | 58.37 | 58.65 | 135,069 | -1.71(-2.83%) |
Aug 06, 2014 | 59.79 | 61.03 | 59.79 | 60.36 | 130,401 | +0.02(+0.03%) |
Aug 05, 2014 | 61.56 | 61.97 | 60.06 | 60.34 | 120,670 | -1.72(-2.77%) |
Aug 04, 2014 | 61.43 | 62.34 | 60.84 | 62.07 | 102,995 | +0.82(+1.34%) |
Aug 01, 2014 | 64.22 | 64.67 | 60.89 | 61.25 | 154,916 | -3.20(-4.97%) |
Jul 31, 2014 | 70.21 | 70.21 | 63.53 | 64.45 | 249,567 | -6.93(-9.71%) |
Jul 30, 2014 | 70.60 | 71.38 | 70.00 | 71.38 | 63,153 | +0.84(+1.20%) |
Jul 29, 2014 | 70.37 | 71.11 | 70.37 | 70.53 | 68,000 | +0.16(+0.23%) |
Jul 28, 2014 | 70.34 | 70.77 | 70.34 | 70.37 | 41,809 | +0.00(+0.00%) |
Jul 25, 2014 | 70.55 | 71.21 | 70.30 | 70.37 | 84,033 | -0.98(-1.38%) |
Jul 24, 2014 | 71.31 | 71.60 | 70.73 | 71.35 | 69,237 | +0.02(+0.02%) |
Jul 23, 2014 | 71.02 | 71.54 | 70.80 | 71.34 | 45,801 | +0.48(+0.68%) |
Jul 22, 2014 | 70.01 | 71.47 | 69.38 | 70.85 | 34,856 | +1.07(+1.53%) |
Jul 21, 2014 | 69.48 | 70.37 | 68.90 | 69.78 | 66,082 | -0.16(-0.23%) |
Jul 18, 2014 | 68.61 | 70.15 | 68.61 | 69.94 | 53,143 | +1.26(+1.84%) |
Jul 17, 2014 | 70.55 | 71.15 | 68.30 | 68.68 | 75,029 | -2.25(-3.18%) |
Jul 16, 2014 | 70.28 | 71.30 | 69.69 | 70.93 | 111,605 | +1.03(+1.47%) |
Jul 15, 2014 | 69.39 | 70.53 | 69.39 | 69.90 | 85,598 | +0.43(+0.61%) |
Jul 14, 2014 | 69.32 | 69.81 | 68.99 | 69.48 | 50,492 | +0.82(+1.20%) |
Jul 11, 2014 | 67.19 | 68.78 | 66.81 | 68.66 | 65,860 | +1.36(+2.02%) |
Jul 10, 2014 | 66.51 | 67.81 | 66.09 | 67.30 | 108,469 | -0.75(-1.10%) |
Jul 09, 2014 | 69.06 | 69.08 | 67.67 | 68.04 | 53,193 | -0.76(-1.11%) |
Jul 08, 2014 | 69.32 | 69.78 | 68.41 | 68.81 | 63,566 | -0.97(-1.40%) |
Jul 07, 2014 | 71.69 | 71.72 | 69.73 | 69.78 | 63,377 | -2.62(-3.62%) |
Jul 03, 2014 | 71.03 | 72.41 | 72.41 | 72.41 | 59,905 | +1.50(+2.11%) |
Jul 02, 2014 | 72.51 | 72.74 | 70.46 | 70.91 | 69,354 | -1.82(-2.50%) |