Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 54.20 | 54.52 | 53.66 | 53.92 | 734,060 | -0.36(-0.66%) |
Sep 29, 2014 | 55.78 | 55.91 | 54.24 | 54.28 | 772,370 | -2.13(-3.78%) |
Sep 26, 2014 | 55.95 | 56.53 | 55.42 | 56.41 | 225,228 | +0.65(+1.17%) |
Sep 25, 2014 | 55.90 | 55.98 | 55.23 | 55.76 | 341,503 | -0.16(-0.29%) |
Sep 24, 2014 | 56.05 | 56.13 | 55.49 | 55.92 | 321,985 | -0.28(-0.50%) |
Sep 23, 2014 | 56.06 | 56.49 | 55.88 | 56.20 | 323,021 | -0.07(-0.12%) |
Sep 22, 2014 | 56.95 | 57.02 | 56.04 | 56.27 | 232,631 | -0.70(-1.23%) |
Sep 19, 2014 | 57.31 | 57.38 | 56.90 | 56.97 | 446,419 | -0.17(-0.30%) |
Sep 18, 2014 | 57.42 | 57.70 | 57.10 | 57.14 | 370,642 | +0.03(+0.05%) |
Sep 17, 2014 | 56.58 | 57.40 | 56.36 | 57.11 | 526,059 | +0.70(+1.24%) |
Sep 16, 2014 | 55.98 | 56.53 | 55.64 | 56.41 | 581,718 | +0.45(+0.80%) |
Sep 15, 2014 | 55.40 | 56.10 | 55.02 | 55.96 | 487,113 | +0.40(+0.72%) |
Sep 12, 2014 | 56.16 | 56.16 | 55.47 | 55.56 | 349,776 | -0.62(-1.10%) |
Sep 11, 2014 | 55.92 | 56.35 | 55.72 | 56.18 | 229,589 | +0.01(+0.02%) |
Sep 10, 2014 | 55.77 | 56.29 | 54.43 | 56.17 | 409,814 | +0.55(+0.99%) |
Sep 09, 2014 | 56.80 | 56.80 | 55.15 | 55.62 | 656,313 | -1.18(-2.08%) |
Sep 08, 2014 | 57.76 | 57.77 | 56.39 | 56.80 | 679,391 | -1.19(-2.05%) |
Sep 05, 2014 | 59.46 | 59.64 | 57.29 | 57.99 | 582,826 | -2.42(-4.01%) |
Sep 04, 2014 | 61.06 | 61.20 | 60.18 | 60.41 | 280,384 | -0.57(-0.93%) |
Sep 03, 2014 | 60.95 | 61.20 | 60.60 | 60.98 | 295,669 | +0.11(+0.18%) |
Sep 02, 2014 | 60.56 | 61.06 | 60.12 | 60.87 | 316,182 | +0.33(+0.55%) |
Aug 29, 2014 | 60.30 | 60.54 | 60.54 | 60.54 | 183,000 | +0.41(+0.68%) |
Aug 28, 2014 | 60.14 | 60.35 | 59.80 | 60.13 | 210,259 | -0.02(-0.03%) |
Aug 27, 2014 | 60.93 | 61.32 | 59.99 | 60.15 | 235,957 | -0.88(-1.44%) |
Aug 26, 2014 | 60.84 | 61.45 | 60.75 | 61.03 | 248,212 | +0.35(+0.58%) |
Aug 25, 2014 | 61.14 | 61.38 | 60.63 | 60.68 | 133,982 | -0.26(-0.43%) |
Aug 22, 2014 | 60.99 | 61.31 | 60.74 | 60.94 | 207,511 | -0.17(-0.28%) |
Aug 21, 2014 | 60.73 | 61.46 | 60.35 | 61.11 | 373,575 | +1.10(+1.83%) |
Aug 20, 2014 | 59.69 | 60.49 | 59.69 | 60.01 | 281,610 | +0.17(+0.28%) |
Aug 19, 2014 | 59.69 | 60.19 | 59.69 | 59.84 | 255,025 | +0.15(+0.25%) |
Aug 18, 2014 | 58.61 | 59.68 | 58.56 | 59.69 | 252,829 | +1.35(+2.31%) |
Aug 15, 2014 | 58.80 | 59.00 | 58.10 | 58.34 | 245,796 | -0.35(-0.60%) |
Aug 14, 2014 | 58.95 | 59.37 | 58.24 | 58.69 | 373,132 | -0.21(-0.36%) |
Aug 13, 2014 | 58.55 | 59.19 | 58.34 | 58.90 | 655,842 | +0.43(+0.74%) |
Aug 12, 2014 | 58.21 | 59.06 | 58.02 | 58.47 | 483,482 | +0.17(+0.29%) |
Aug 11, 2014 | 58.20 | 58.66 | 58.00 | 58.30 | 561,610 | +0.22(+0.38%) |
Aug 08, 2014 | 57.75 | 58.38 | 57.62 | 58.08 | 576,947 | +0.28(+0.48%) |
Aug 07, 2014 | 58.59 | 58.83 | 57.51 | 57.80 | 440,264 | -0.76(-1.30%) |
Aug 06, 2014 | 58.11 | 60.57 | 58.05 | 58.56 | 953,237 | +0.49(+0.84%) |
Aug 05, 2014 | 58.18 | 58.64 | 57.71 | 58.07 | 727,161 | -0.20(-0.34%) |
Aug 04, 2014 | 57.10 | 58.33 | 57.07 | 58.27 | 434,317 | +1.14(+2.00%) |
Aug 01, 2014 | 57.54 | 57.88 | 56.83 | 57.13 | 465,282 | -0.50(-0.87%) |
Jul 31, 2014 | 58.56 | 58.67 | 57.63 | 57.63 | 406,663 | -1.20(-2.04%) |
Jul 30, 2014 | 58.73 | 59.35 | 58.72 | 58.83 | 332,193 | +0.25(+0.43%) |
Jul 29, 2014 | 59.00 | 59.45 | 58.57 | 58.58 | 435,595 | -0.36(-0.61%) |
Jul 28, 2014 | 59.20 | 59.36 | 58.49 | 58.94 | 265,430 | -0.38(-0.64%) |
Jul 25, 2014 | 59.75 | 59.99 | 59.28 | 59.32 | 305,747 | -0.59(-0.98%) |
Jul 24, 2014 | 59.99 | 60.29 | 59.85 | 59.91 | 468,759 | -0.10(-0.17%) |
Jul 23, 2014 | 59.86 | 60.53 | 59.69 | 60.01 | 477,967 | +0.16(+0.27%) |
Jul 22, 2014 | 59.60 | 60.06 | 59.50 | 59.85 | 325,892 | +0.40(+0.67%) |
Jul 21, 2014 | 59.06 | 59.78 | 58.80 | 59.45 | 428,319 | +0.19(+0.32%) |
Jul 18, 2014 | 58.77 | 59.37 | 58.51 | 59.26 | 288,950 | +0.74(+1.26%) |
Jul 17, 2014 | 59.12 | 59.50 | 58.43 | 58.52 | 422,212 | -0.65(-1.10%) |
Jul 16, 2014 | 59.42 | 59.79 | 58.81 | 59.17 | 418,760 | -0.11(-0.19%) |
Jul 15, 2014 | 60.42 | 60.59 | 59.15 | 59.28 | 544,466 | -1.02(-1.69%) |
Jul 14, 2014 | 60.85 | 61.04 | 60.23 | 60.30 | 302,830 | -0.27(-0.45%) |
Jul 11, 2014 | 60.61 | 61.00 | 60.34 | 60.57 | 274,800 | -0.17(-0.28%) |
Jul 10, 2014 | 60.69 | 61.07 | 60.15 | 60.74 | 509,340 | -0.60(-0.98%) |
Jul 09, 2014 | 61.65 | 61.78 | 60.52 | 61.34 | 522,877 | +0.19(+0.31%) |
Jul 08, 2014 | 61.99 | 62.00 | 61.01 | 61.15 | 665,293 | -0.94(-1.51%) |
Jul 07, 2014 | 63.05 | 63.05 | 62.02 | 62.09 | 628,950 | -1.26(-1.99%) |
Jul 03, 2014 | 63.36 | 63.35 | 63.35 | 63.35 | 780,700 | +0.12(+0.19%) |
Jul 02, 2014 | 64.51 | 64.90 | 63.05 | 63.23 | 490,791 | -1.28(-1.98%) |