Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 58.76 | 58.81 | 57.81 | 57.98 | 381,027 | -0.88(-1.49%) |
Sep 29, 2014 | 58.52 | 58.99 | 58.51 | 58.86 | 277,542 | -0.36(-0.61%) |
Sep 26, 2014 | 59.08 | 59.39 | 58.72 | 59.22 | 335,024 | +0.30(+0.51%) |
Sep 25, 2014 | 59.69 | 60.00 | 58.81 | 58.92 | 366,777 | -1.03(-1.72%) |
Sep 24, 2014 | 59.93 | 60.10 | 59.45 | 59.95 | 269,620 | -0.01(-0.01%) |
Sep 23, 2014 | 59.60 | 60.19 | 59.04 | 59.95 | 508,119 | +0.28(+0.46%) |
Sep 22, 2014 | 60.40 | 60.61 | 59.66 | 59.68 | 309,820 | -0.71(-1.18%) |
Sep 19, 2014 | 61.38 | 61.38 | 60.18 | 60.39 | 1,020,284 | -0.82(-1.34%) |
Sep 18, 2014 | 61.46 | 61.46 | 60.90 | 61.21 | 320,644 | +0.03(+0.05%) |
Sep 17, 2014 | 61.17 | 61.65 | 60.64 | 61.17 | 378,529 | -0.02(-0.03%) |
Sep 16, 2014 | 60.53 | 61.45 | 60.28 | 61.19 | 475,651 | +0.40(+0.66%) |
Sep 15, 2014 | 60.65 | 60.93 | 60.39 | 60.79 | 404,369 | +0.21(+0.34%) |
Sep 12, 2014 | 60.61 | 60.86 | 60.10 | 60.58 | 430,838 | +0.02(+0.04%) |
Sep 11, 2014 | 60.44 | 61.13 | 60.18 | 60.56 | 584,920 | +0.10(+0.17%) |
Sep 10, 2014 | 59.75 | 60.52 | 59.10 | 60.46 | 583,348 | +0.93(+1.56%) |
Sep 09, 2014 | 59.97 | 59.97 | 59.35 | 59.53 | 334,856 | -0.61(-1.01%) |
Sep 08, 2014 | 59.73 | 60.17 | 59.53 | 60.14 | 375,529 | +0.26(+0.43%) |
Sep 05, 2014 | 59.36 | 59.92 | 59.23 | 59.88 | 233,055 | +0.43(+0.72%) |
Sep 04, 2014 | 59.16 | 59.62 | 59.03 | 59.45 | 323,104 | +0.33(+0.55%) |
Sep 03, 2014 | 59.77 | 59.94 | 58.91 | 59.13 | 233,171 | -0.50(-0.84%) |
Sep 02, 2014 | 59.59 | 60.71 | 59.48 | 59.63 | 514,327 | +0.19(+0.32%) |
Aug 29, 2014 | 59.33 | 59.44 | 59.44 | 59.44 | 234,346 | +0.19(+0.32%) |
Aug 28, 2014 | 59.30 | 59.47 | 58.92 | 59.24 | 228,853 | -0.22(-0.37%) |
Aug 27, 2014 | 59.25 | 59.48 | 58.94 | 59.46 | 457,398 | +0.28(+0.47%) |
Aug 26, 2014 | 59.29 | 59.46 | 58.72 | 59.18 | 250,287 | +0.04(+0.07%) |
Aug 25, 2014 | 59.34 | 59.58 | 58.88 | 59.14 | 127,944 | +0.21(+0.35%) |
Aug 22, 2014 | 59.22 | 59.56 | 58.93 | 58.93 | 269,756 | -0.29(-0.49%) |
Aug 21, 2014 | 59.15 | 59.39 | 58.55 | 59.23 | 241,459 | +0.13(+0.23%) |
Aug 20, 2014 | 58.78 | 59.08 | 58.57 | 59.09 | 263,329 | +0.17(+0.28%) |
Aug 19, 2014 | 58.46 | 59.02 | 58.44 | 58.93 | 206,594 | +0.45(+0.76%) |
Aug 18, 2014 | 58.28 | 58.97 | 57.90 | 58.48 | 415,759 | +0.66(+1.14%) |
Aug 15, 2014 | 58.10 | 58.35 | 57.20 | 57.82 | 277,418 | +0.04(+0.07%) |
Aug 14, 2014 | 57.89 | 58.18 | 57.44 | 57.78 | 375,348 | -0.08(-0.14%) |
Aug 13, 2014 | 57.25 | 57.91 | 56.99 | 57.86 | 266,913 | +0.69(+1.21%) |
Aug 12, 2014 | 57.21 | 57.82 | 56.89 | 57.17 | 240,765 | -0.17(-0.29%) |
Aug 11, 2014 | 57.24 | 57.68 | 56.92 | 57.34 | 254,174 | +0.33(+0.59%) |
Aug 08, 2014 | 55.74 | 57.30 | 55.74 | 57.00 | 566,962 | +1.23(+2.20%) |
Aug 07, 2014 | 56.15 | 56.71 | 55.58 | 55.77 | 215,617 | -0.21(-0.37%) |
Aug 06, 2014 | 55.66 | 56.33 | 55.62 | 55.98 | 200,031 | +0.04(+0.07%) |
Aug 05, 2014 | 55.81 | 56.88 | 55.56 | 55.94 | 293,991 | -0.20(-0.36%) |
Aug 04, 2014 | 54.73 | 56.18 | 54.70 | 56.14 | 433,851 | +0.74(+1.34%) |
Aug 01, 2014 | 55.40 | 55.67 | 54.81 | 55.40 | 532,890 | -0.14(-0.26%) |
Jul 31, 2014 | 56.77 | 56.84 | 55.52 | 55.54 | 402,479 | -1.73(-3.02%) |
Jul 30, 2014 | 58.39 | 58.50 | 56.93 | 57.27 | 755,299 | -1.10(-1.89%) |
Jul 29, 2014 | 58.62 | 59.69 | 58.24 | 58.37 | 731,812 | -0.18(-0.31%) |
Jul 28, 2014 | 57.23 | 58.95 | 57.23 | 58.56 | 1,392,244 | +2.74(+4.91%) |
Jul 25, 2014 | 55.84 | 56.42 | 55.60 | 55.82 | 523,570 | -0.34(-0.61%) |
Jul 24, 2014 | 56.08 | 56.73 | 56.08 | 56.16 | 365,888 | -0.03(-0.04%) |
Jul 23, 2014 | 56.47 | 56.62 | 55.87 | 56.18 | 274,328 | -0.07(-0.12%) |
Jul 22, 2014 | 56.21 | 56.59 | 56.12 | 56.25 | 371,883 | +0.38(+0.67%) |
Jul 21, 2014 | 55.57 | 56.09 | 55.42 | 55.87 | 369,539 | +0.05(+0.09%) |
Jul 18, 2014 | 55.31 | 56.02 | 55.31 | 55.82 | 422,014 | +0.69(+1.26%) |
Jul 17, 2014 | 55.57 | 55.71 | 54.90 | 55.13 | 526,021 | -0.72(-1.29%) |
Jul 16, 2014 | 56.43 | 56.49 | 55.58 | 55.85 | 668,761 | -0.21(-0.37%) |
Jul 15, 2014 | 56.45 | 56.64 | 55.71 | 56.06 | 254,208 | -0.40(-0.71%) |
Jul 14, 2014 | 56.69 | 56.79 | 56.42 | 56.46 | 263,903 | +0.14(+0.25%) |
Jul 11, 2014 | 56.71 | 57.00 | 56.25 | 56.32 | 292,893 | -0.29(-0.52%) |
Jul 10, 2014 | 56.68 | 56.94 | 56.02 | 56.61 | 359,182 | -0.92(-1.60%) |
Jul 09, 2014 | 57.33 | 57.79 | 57.25 | 57.53 | 178,310 | +0.28(+0.50%) |
Jul 08, 2014 | 57.66 | 57.66 | 56.94 | 57.25 | 352,306 | -0.39(-0.68%) |
Jul 07, 2014 | 58.16 | 58.37 | 57.41 | 57.64 | 313,863 | -0.81(-1.39%) |
Jul 03, 2014 | 58.39 | 58.45 | 58.45 | 58.45 | 229,441 | +0.39(+0.68%) |
Jul 02, 2014 | 58.35 | 58.82 | 57.92 | 58.06 | 312,439 | -0.75(-1.28%) |