Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 56.15 | 56.36 | 55.82 | 56.01 | 189,609 | -0.25(-0.44%) |
Sep 29, 2014 | 56.04 | 56.37 | 55.76 | 56.27 | 99,905 | -0.26(-0.47%) |
Sep 26, 2014 | 55.33 | 56.53 | 55.15 | 56.53 | 157,744 | +1.20(+2.17%) |
Sep 25, 2014 | 55.57 | 55.88 | 55.18 | 55.33 | 116,504 | -0.43(-0.78%) |
Sep 24, 2014 | 55.56 | 56.29 | 55.36 | 55.76 | 146,812 | +0.23(+0.41%) |
Sep 23, 2014 | 56.38 | 56.47 | 55.39 | 55.54 | 160,336 | -0.88(-1.55%) |
Sep 22, 2014 | 56.39 | 56.53 | 56.08 | 56.41 | 86,012 | -0.14(-0.25%) |
Sep 19, 2014 | 57.15 | 57.45 | 56.46 | 56.55 | 450,023 | -0.61(-1.07%) |
Sep 18, 2014 | 57.63 | 57.63 | 56.75 | 57.16 | 216,790 | -0.22(-0.38%) |
Sep 17, 2014 | 56.63 | 57.42 | 56.47 | 57.38 | 176,549 | +0.77(+1.36%) |
Sep 16, 2014 | 56.41 | 56.82 | 56.21 | 56.61 | 83,212 | +0.18(+0.31%) |
Sep 15, 2014 | 57.02 | 57.02 | 56.35 | 56.43 | 100,378 | -0.32(-0.57%) |
Sep 12, 2014 | 58.93 | 59.07 | 56.54 | 56.76 | 92,781 | -2.31(-3.91%) |
Sep 11, 2014 | 58.44 | 59.35 | 58.44 | 59.07 | 91,797 | +0.44(+0.75%) |
Sep 10, 2014 | 59.04 | 59.07 | 58.32 | 58.63 | 93,064 | -0.59(-1.00%) |
Sep 09, 2014 | 60.37 | 60.37 | 58.93 | 59.22 | 91,657 | -1.06(-1.76%) |
Sep 08, 2014 | 59.95 | 60.44 | 59.76 | 60.28 | 85,806 | +0.38(+0.63%) |
Sep 05, 2014 | 59.47 | 60.08 | 59.44 | 59.90 | 129,478 | +0.29(+0.49%) |
Sep 04, 2014 | 59.80 | 60.42 | 59.53 | 59.61 | 175,207 | -0.28(-0.46%) |
Sep 03, 2014 | 59.76 | 60.03 | 59.61 | 59.88 | 65,644 | +0.21(+0.36%) |
Sep 02, 2014 | 59.83 | 59.85 | 59.44 | 59.67 | 65,203 | +0.06(+0.10%) |
Aug 29, 2014 | 59.01 | 59.61 | 59.61 | 59.61 | 203,393 | +0.56(+0.95%) |
Aug 28, 2014 | 59.20 | 59.61 | 58.97 | 59.05 | 89,257 | -0.37(-0.63%) |
Aug 27, 2014 | 59.80 | 59.80 | 59.15 | 59.42 | 46,963 | -0.14(-0.23%) |
Aug 26, 2014 | 59.42 | 59.69 | 59.25 | 59.56 | 59,622 | +0.13(+0.22%) |
Aug 25, 2014 | 59.58 | 59.77 | 59.01 | 59.43 | 52,184 | -0.13(-0.22%) |
Aug 22, 2014 | 60.19 | 60.19 | 59.48 | 59.56 | 63,979 | -0.77(-1.27%) |
Aug 21, 2014 | 60.18 | 60.45 | 60.16 | 60.33 | 55,445 | +0.04(+0.07%) |
Aug 20, 2014 | 60.15 | 60.42 | 59.78 | 60.29 | 63,103 | -0.11(-0.18%) |
Aug 19, 2014 | 60.46 | 60.59 | 60.18 | 60.40 | 110,288 | -0.02(-0.04%) |
Aug 18, 2014 | 59.90 | 60.52 | 59.81 | 60.42 | 75,217 | +0.50(+0.84%) |
Aug 15, 2014 | 60.64 | 60.02 | 59.57 | 59.91 | 104,756 | -0.11(-0.18%) |
Aug 14, 2014 | 60.41 | 60.50 | 59.92 | 60.02 | 57,024 | -0.49(-0.81%) |
Aug 13, 2014 | 59.88 | 60.71 | 59.84 | 60.51 | 141,175 | +0.67(+1.12%) |
Aug 12, 2014 | 59.92 | 60.15 | 59.39 | 59.84 | 112,520 | -0.18(-0.29%) |
Aug 11, 2014 | 59.80 | 60.54 | 59.70 | 60.02 | 75,637 | +0.28(+0.47%) |
Aug 08, 2014 | 58.90 | 59.73 | 58.90 | 59.74 | 65,756 | +0.73(+1.24%) |
Aug 07, 2014 | 59.40 | 59.40 | 58.83 | 59.01 | 62,007 | -0.05(-0.09%) |
Aug 06, 2014 | 59.09 | 59.42 | 59.05 | 59.06 | 99,576 | -0.22(-0.37%) |
Aug 05, 2014 | 59.66 | 60.12 | 59.17 | 59.28 | 87,304 | -0.86(-1.43%) |
Aug 04, 2014 | 60.15 | 60.32 | 59.53 | 60.14 | 72,885 | +0.26(+0.44%) |
Aug 01, 2014 | 60.60 | 60.62 | 59.76 | 59.88 | 97,726 | -0.44(-0.73%) |
Jul 31, 2014 | 60.06 | 61.32 | 60.06 | 60.32 | 164,748 | -0.58(-0.96%) |
Jul 30, 2014 | 61.66 | 61.92 | 60.50 | 60.90 | 62,221 | -0.65(-1.06%) |
Jul 29, 2014 | 61.74 | 61.83 | 61.24 | 61.55 | 62,923 | -0.30(-0.48%) |
Jul 28, 2014 | 61.40 | 61.93 | 61.19 | 61.85 | 92,120 | +0.43(+0.70%) |
Jul 25, 2014 | 61.55 | 61.55 | 60.89 | 61.42 | 126,192 | -0.02(-0.04%) |
Jul 24, 2014 | 62.11 | 62.11 | 61.23 | 61.44 | 74,527 | -0.34(-0.54%) |
Jul 23, 2014 | 61.62 | 61.92 | 61.41 | 61.78 | 49,107 | +0.10(+0.15%) |
Jul 22, 2014 | 61.74 | 61.95 | 61.43 | 61.68 | 68,818 | +0.18(+0.29%) |
Jul 21, 2014 | 61.57 | 62.04 | 61.23 | 61.51 | 45,058 | -0.43(-0.70%) |
Jul 18, 2014 | 60.96 | 62.07 | 60.96 | 61.94 | 90,834 | +0.75(+1.22%) |
Jul 17, 2014 | 61.31 | 61.62 | 60.79 | 61.19 | 133,658 | -0.43(-0.70%) |
Jul 16, 2014 | 61.90 | 62.12 | 61.21 | 61.62 | 46,720 | +0.03(+0.05%) |
Jul 15, 2014 | 61.60 | 62.03 | 61.30 | 61.59 | 78,257 | -0.26(-0.43%) |
Jul 14, 2014 | 62.01 | 62.01 | 61.46 | 61.86 | 64,965 | +0.23(+0.37%) |
Jul 11, 2014 | 61.70 | 61.85 | 61.17 | 61.63 | 70,888 | -0.23(-0.37%) |
Jul 10, 2014 | 60.58 | 62.15 | 60.58 | 61.86 | 127,192 | +0.53(+0.86%) |
Jul 09, 2014 | 61.48 | 61.66 | 61.06 | 61.33 | 105,396 | -0.05(-0.08%) |
Jul 08, 2014 | 61.44 | 61.80 | 61.11 | 61.38 | 163,956 | -0.23(-0.38%) |
Jul 07, 2014 | 61.42 | 61.92 | 61.41 | 61.62 | 158,941 | -0.09(-0.15%) |
Jul 03, 2014 | 61.26 | 61.71 | 61.71 | 61.71 | 69,074 | +0.07(+0.11%) |
Jul 02, 2014 | 61.67 | 61.72 | 61.16 | 61.65 | 225,310 | +0.19(+0.31%) |