Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 56.33 | 56.66 | 55.11 | 56.25 | 65,419 | -0.45(-0.79%) |
Sep 29, 2014 | 57.77 | 58.22 | 56.66 | 56.70 | 39,694 | -1.47(-2.54%) |
Sep 26, 2014 | 56.38 | 58.38 | 56.38 | 58.18 | 34,904 | +1.68(+2.97%) |
Sep 25, 2014 | 56.05 | 57.15 | 55.76 | 56.50 | 45,304 | +0.20(+0.36%) |
Sep 24, 2014 | 56.62 | 57.89 | 56.09 | 56.29 | 67,901 | -0.53(-0.94%) |
Sep 23, 2014 | 57.07 | 57.85 | 55.39 | 56.83 | 137,379 | -0.12(-0.22%) |
Sep 22, 2014 | 57.73 | 58.22 | 56.33 | 56.95 | 89,358 | -0.78(-1.35%) |
Sep 19, 2014 | 60.47 | 60.64 | 57.69 | 57.73 | 113,735 | -2.74(-4.54%) |
Sep 18, 2014 | 61.17 | 61.17 | 59.86 | 60.47 | 72,811 | -0.86(-1.40%) |
Sep 17, 2014 | 61.50 | 61.78 | 60.74 | 61.33 | 43,177 | +0.08(+0.13%) |
Sep 16, 2014 | 61.50 | 61.97 | 61.21 | 61.25 | 25,712 | -0.49(-0.80%) |
Sep 15, 2014 | 61.41 | 62.24 | 61.25 | 61.74 | 26,907 | +0.37(+0.60%) |
Sep 12, 2014 | 61.82 | 63.30 | 61.25 | 61.37 | 55,353 | -0.94(-1.51%) |
Sep 11, 2014 | 61.66 | 62.68 | 61.66 | 62.32 | 40,082 | +0.57(+0.93%) |
Sep 10, 2014 | 61.99 | 62.23 | 61.46 | 61.74 | 55,238 | -0.29(-0.46%) |
Sep 09, 2014 | 62.64 | 63.13 | 61.95 | 62.03 | 54,228 | -0.49(-0.79%) |
Sep 08, 2014 | 63.50 | 63.50 | 62.28 | 62.52 | 47,134 | -0.98(-1.55%) |
Sep 05, 2014 | 63.79 | 64.04 | 63.37 | 63.50 | 32,453 | -0.04(-0.06%) |
Sep 04, 2014 | 63.34 | 64.03 | 63.34 | 63.55 | 42,875 | +0.04(+0.06%) |
Sep 03, 2014 | 63.50 | 64.50 | 63.26 | 63.50 | 64,439 | +0.37(+0.58%) |
Sep 02, 2014 | 62.60 | 63.50 | 62.48 | 63.14 | 66,952 | +0.37(+0.59%) |
Aug 29, 2014 | 62.89 | 62.77 | 62.77 | 62.77 | 56,748 | -0.20(-0.33%) |
Aug 28, 2014 | 64.04 | 64.32 | 62.36 | 62.97 | 120,734 | -1.60(-2.47%) |
Aug 27, 2014 | 63.50 | 64.61 | 63.50 | 64.57 | 54,565 | +0.98(+1.55%) |
Aug 26, 2014 | 64.53 | 65.10 | 63.50 | 63.59 | 104,614 | -0.94(-1.46%) |
Aug 25, 2014 | 65.55 | 65.57 | 64.53 | 64.53 | 73,784 | -1.02(-1.56%) |
Aug 22, 2014 | 65.88 | 66.33 | 64.93 | 65.55 | 34,129 | -0.41(-0.62%) |
Aug 21, 2014 | 66.21 | 66.90 | 65.55 | 65.96 | 31,365 | -0.20(-0.31%) |
Aug 20, 2014 | 65.55 | 66.70 | 64.65 | 66.17 | 66,186 | +0.45(+0.69%) |
Aug 19, 2014 | 66.37 | 66.66 | 65.39 | 65.72 | 92,645 | -0.49(-0.74%) |
Aug 18, 2014 | 69.12 | 69.12 | 65.96 | 66.21 | 63,269 | -0.90(-1.34%) |
Aug 15, 2014 | 67.77 | 67.81 | 66.41 | 67.11 | 46,600 | -0.25(-0.37%) |
Aug 14, 2014 | 67.97 | 67.97 | 67.19 | 67.36 | 37,038 | -0.45(-0.66%) |
Aug 13, 2014 | 68.71 | 68.71 | 67.48 | 67.81 | 52,998 | -0.20(-0.30%) |
Aug 12, 2014 | 67.60 | 69.04 | 67.23 | 68.01 | 38,055 | +0.29(+0.42%) |
Aug 11, 2014 | 67.89 | 68.58 | 67.52 | 67.72 | 34,535 | -0.20(-0.30%) |
Aug 08, 2014 | 66.09 | 67.60 | 66.04 | 67.93 | 37,798 | +1.84(+2.79%) |
Aug 07, 2014 | 66.99 | 67.31 | 65.55 | 66.09 | 79,972 | -0.66(-0.98%) |
Aug 06, 2014 | 67.87 | 68.59 | 66.34 | 66.74 | 69,807 | -1.57(-2.29%) |
Aug 05, 2014 | 68.27 | 69.41 | 67.91 | 68.31 | 31,249 | -0.28(-0.41%) |
Aug 04, 2014 | 68.79 | 70.80 | 68.35 | 68.59 | 80,955 | -0.20(-0.29%) |
Aug 01, 2014 | 68.27 | 68.91 | 66.70 | 68.79 | 57,340 | +0.48(+0.71%) |
Jul 31, 2014 | 71.72 | 71.72 | 65.38 | 68.31 | 184,566 | -5.46(-7.40%) |
Jul 30, 2014 | 74.69 | 74.98 | 72.89 | 73.77 | 43,258 | -0.64(-0.86%) |
Jul 29, 2014 | 75.46 | 75.50 | 73.78 | 74.41 | 34,659 | -1.08(-1.44%) |
Jul 28, 2014 | 76.90 | 76.90 | 75.09 | 75.50 | 30,213 | -0.64(-0.84%) |
Jul 25, 2014 | 76.38 | 77.34 | 76.14 | 76.14 | 31,279 | -0.04(-0.05%) |
Jul 24, 2014 | 77.14 | 77.30 | 75.58 | 76.18 | 29,661 | -0.52(-0.68%) |
Jul 23, 2014 | 75.17 | 77.10 | 74.73 | 76.70 | 59,291 | +1.57(+2.08%) |
Jul 22, 2014 | 73.69 | 75.78 | 73.49 | 75.13 | 56,791 | +1.65(+2.24%) |
Jul 21, 2014 | 72.89 | 73.69 | 72.59 | 73.49 | 25,591 | +0.76(+1.05%) |
Jul 18, 2014 | 73.93 | 74.25 | 72.68 | 72.72 | 43,121 | -0.64(-0.88%) |
Jul 17, 2014 | 72.72 | 74.05 | 72.48 | 73.37 | 49,818 | +0.92(+1.27%) |
Jul 16, 2014 | 70.23 | 73.01 | 70.07 | 72.44 | 60,145 | +2.33(+3.32%) |
Jul 15, 2014 | 71.00 | 71.60 | 68.95 | 70.11 | 107,466 | -1.20(-1.69%) |
Jul 14, 2014 | 71.52 | 72.21 | 71.04 | 71.32 | 69,443 | -0.40(-0.56%) |
Jul 11, 2014 | 72.44 | 72.44 | 71.68 | 71.72 | 36,602 | -0.76(-1.05%) |
Jul 10, 2014 | 72.28 | 73.05 | 71.92 | 72.48 | 29,945 | +0.12(+0.17%) |
Jul 09, 2014 | 72.56 | 73.45 | 72.32 | 72.36 | 30,049 | -0.44(-0.61%) |
Jul 08, 2014 | 73.25 | 74.01 | 71.52 | 72.80 | 51,709 | -0.52(-0.71%) |
Jul 07, 2014 | 75.01 | 75.01 | 73.17 | 73.33 | 33,520 | -1.49(-1.99%) |
Jul 03, 2014 | 75.13 | 74.81 | 74.81 | 74.81 | 15,489 | +0.00(+0.00%) |
Jul 02, 2014 | 74.33 | 74.97 | 73.83 | 74.81 | 30,718 | +0.88(+1.20%) |