Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 60.24 | 60.45 | 59.56 | 60.01 | 97,876 | -0.20(-0.34%) |
Sep 29, 2014 | 59.82 | 60.80 | 59.64 | 60.21 | 55,042 | -0.22(-0.36%) |
Sep 26, 2014 | 60.07 | 60.69 | 59.81 | 60.43 | 47,440 | +0.57(+0.95%) |
Sep 25, 2014 | 60.42 | 60.45 | 59.50 | 59.86 | 68,134 | -0.82(-1.35%) |
Sep 24, 2014 | 59.29 | 60.98 | 59.29 | 60.68 | 60,831 | +1.55(+2.62%) |
Sep 23, 2014 | 58.67 | 59.39 | 58.38 | 59.13 | 68,025 | +0.53(+0.90%) |
Sep 22, 2014 | 58.59 | 59.11 | 58.25 | 58.60 | 42,821 | -0.21(-0.36%) |
Sep 19, 2014 | 59.43 | 59.92 | 58.73 | 58.81 | 107,751 | -0.52(-0.87%) |
Sep 18, 2014 | 59.40 | 59.59 | 58.94 | 59.33 | 58,868 | -0.01(-0.01%) |
Sep 17, 2014 | 59.71 | 60.20 | 59.03 | 59.34 | 40,590 | -0.18(-0.31%) |
Sep 16, 2014 | 60.70 | 60.79 | 59.35 | 59.53 | 91,003 | -1.48(-2.42%) |
Sep 15, 2014 | 61.10 | 61.16 | 60.75 | 61.00 | 68,431 | -0.15(-0.24%) |
Sep 12, 2014 | 61.54 | 61.54 | 60.81 | 61.15 | 65,520 | -0.39(-0.63%) |
Sep 11, 2014 | 60.78 | 61.64 | 60.70 | 61.54 | 63,426 | +0.41(+0.68%) |
Sep 10, 2014 | 60.97 | 61.29 | 60.41 | 61.13 | 94,724 | +0.26(+0.43%) |
Sep 09, 2014 | 61.06 | 61.12 | 60.58 | 60.86 | 58,920 | -0.26(-0.43%) |
Sep 08, 2014 | 61.43 | 61.62 | 60.90 | 61.13 | 73,482 | -0.60(-0.98%) |
Sep 05, 2014 | 61.57 | 62.02 | 61.46 | 61.73 | 29,604 | -0.11(-0.18%) |
Sep 04, 2014 | 62.15 | 62.50 | 61.77 | 61.84 | 152,729 | -0.17(-0.27%) |
Sep 03, 2014 | 62.36 | 62.52 | 61.82 | 62.01 | 121,344 | +0.11(+0.17%) |
Sep 02, 2014 | 62.37 | 62.41 | 61.80 | 61.91 | 66,344 | -0.32(-0.51%) |
Aug 29, 2014 | 62.16 | 62.22 | 62.22 | 62.22 | 71,627 | +0.06(+0.10%) |
Aug 28, 2014 | 61.73 | 62.29 | 61.39 | 62.16 | 35,778 | -0.03(-0.06%) |
Aug 27, 2014 | 62.59 | 62.69 | 61.98 | 62.19 | 37,739 | -0.18(-0.29%) |
Aug 26, 2014 | 62.59 | 62.70 | 62.35 | 62.38 | 43,121 | -0.10(-0.15%) |
Aug 25, 2014 | 63.55 | 63.88 | 62.24 | 62.48 | 45,216 | -0.85(-1.34%) |
Aug 22, 2014 | 63.26 | 63.69 | 62.90 | 63.32 | 33,252 | -0.20(-0.32%) |
Aug 21, 2014 | 61.96 | 63.64 | 61.96 | 63.53 | 54,236 | +1.32(+2.12%) |
Aug 20, 2014 | 62.48 | 62.72 | 62.05 | 62.20 | 101,561 | -0.53(-0.85%) |
Aug 19, 2014 | 62.76 | 62.95 | 62.52 | 62.74 | 46,084 | -0.20(-0.32%) |
Aug 18, 2014 | 61.29 | 62.94 | 61.29 | 62.94 | 68,832 | +2.00(+3.27%) |
Aug 15, 2014 | 60.51 | 61.02 | 60.00 | 60.94 | 96,875 | +0.97(+1.62%) |
Aug 14, 2014 | 59.93 | 60.01 | 59.81 | 59.97 | 27,402 | -0.18(-0.29%) |
Aug 13, 2014 | 59.38 | 60.37 | 59.27 | 60.15 | 65,916 | +0.91(+1.54%) |
Aug 12, 2014 | 59.28 | 59.68 | 58.65 | 59.24 | 51,192 | -0.46(-0.76%) |
Aug 11, 2014 | 58.77 | 60.14 | 58.61 | 59.69 | 62,261 | +1.03(+1.76%) |
Aug 08, 2014 | 58.28 | 59.06 | 57.80 | 58.66 | 45,941 | +0.41(+0.71%) |
Aug 07, 2014 | 58.64 | 58.77 | 57.82 | 58.25 | 56,506 | -0.03(-0.06%) |
Aug 06, 2014 | 57.83 | 59.22 | 56.93 | 58.28 | 116,483 | -0.43(-0.73%) |
Aug 05, 2014 | 54.88 | 59.39 | 54.88 | 58.71 | 111,597 | +0.14(+0.24%) |
Aug 04, 2014 | 57.85 | 58.97 | 57.45 | 58.57 | 62,964 | +1.02(+1.78%) |
Aug 01, 2014 | 57.45 | 58.12 | 57.11 | 57.55 | 90,253 | -0.23(-0.39%) |
Jul 31, 2014 | 57.91 | 58.34 | 57.08 | 57.77 | 84,388 | -0.92(-1.57%) |
Jul 30, 2014 | 58.65 | 59.06 | 58.05 | 58.69 | 31,108 | +0.51(+0.87%) |
Jul 29, 2014 | 57.82 | 58.58 | 57.60 | 58.19 | 72,996 | +0.33(+0.58%) |
Jul 28, 2014 | 57.51 | 58.46 | 57.15 | 57.85 | 66,513 | +0.29(+0.50%) |
Jul 25, 2014 | 57.55 | 58.05 | 57.23 | 57.56 | 41,661 | -0.54(-0.93%) |
Jul 24, 2014 | 58.33 | 58.67 | 57.82 | 58.11 | 63,916 | +0.12(+0.21%) |
Jul 23, 2014 | 58.35 | 58.35 | 57.60 | 57.98 | 35,810 | -0.07(-0.12%) |
Jul 22, 2014 | 57.85 | 58.58 | 57.59 | 58.05 | 37,528 | +0.26(+0.45%) |
Jul 21, 2014 | 57.69 | 58.01 | 57.51 | 57.79 | 71,449 | -0.13(-0.23%) |
Jul 18, 2014 | 55.80 | 58.03 | 55.80 | 57.92 | 74,644 | +1.83(+3.26%) |
Jul 17, 2014 | 56.55 | 56.74 | 55.87 | 56.09 | 68,428 | -0.68(-1.20%) |
Jul 16, 2014 | 56.97 | 57.22 | 55.62 | 56.78 | 60,315 | +0.04(+0.08%) |
Jul 15, 2014 | 58.85 | 59.01 | 56.61 | 56.73 | 90,919 | -1.93(-3.30%) |
Jul 14, 2014 | 59.01 | 59.50 | 58.34 | 58.67 | 77,711 | +0.55(+0.95%) |
Jul 11, 2014 | 57.40 | 58.47 | 56.59 | 58.12 | 38,166 | +0.42(+0.72%) |
Jul 10, 2014 | 57.63 | 58.54 | 52.50 | 57.70 | 48,597 | -1.10(-1.87%) |
Jul 09, 2014 | 58.88 | 59.45 | 58.68 | 58.80 | 40,702 | -0.09(-0.15%) |
Jul 08, 2014 | 59.63 | 59.74 | 58.54 | 58.89 | 69,023 | -1.16(-1.92%) |
Jul 07, 2014 | 60.97 | 61.25 | 59.54 | 60.04 | 85,978 | -1.44(-2.35%) |
Jul 03, 2014 | 61.12 | 61.49 | 61.49 | 61.49 | 58,489 | +0.40(+0.66%) |
Jul 02, 2014 | 60.82 | 61.77 | 60.82 | 61.08 | 77,881 | +0.04(+0.06%) |