Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 56.31 | 56.42 | 55.54 | 55.87 | 711,489 | -0.43(-0.77%) |
Sep 29, 2014 | 56.59 | 56.95 | 56.28 | 56.30 | 604,802 | -0.88(-1.54%) |
Sep 26, 2014 | 56.96 | 57.44 | 56.75 | 57.19 | 581,180 | +0.19(+0.33%) |
Sep 25, 2014 | 57.75 | 57.86 | 56.58 | 57.00 | 857,470 | -0.77(-1.33%) |
Sep 24, 2014 | 59.01 | 59.01 | 57.68 | 57.77 | 1,035,166 | -0.96(-1.64%) |
Sep 23, 2014 | 58.89 | 59.24 | 58.70 | 58.73 | 858,672 | -0.20(-0.35%) |
Sep 22, 2014 | 59.41 | 59.41 | 58.50 | 58.93 | 674,805 | -0.37(-0.62%) |
Sep 19, 2014 | 60.41 | 60.41 | 59.19 | 59.30 | 1,226,684 | -0.86(-1.43%) |
Sep 18, 2014 | 59.91 | 60.32 | 59.82 | 60.16 | 776,200 | +0.33(+0.56%) |
Sep 17, 2014 | 59.13 | 60.05 | 59.12 | 59.82 | 1,054,794 | +1.09(+1.85%) |
Sep 16, 2014 | 57.77 | 58.97 | 57.77 | 58.74 | 779,710 | +0.78(+1.34%) |
Sep 15, 2014 | 57.79 | 58.17 | 57.79 | 57.96 | 478,727 | +0.16(+0.28%) |
Sep 12, 2014 | 57.81 | 58.04 | 57.49 | 57.80 | 908,353 | -0.05(-0.08%) |
Sep 11, 2014 | 57.31 | 58.08 | 57.23 | 57.85 | 515,502 | +0.45(+0.78%) |
Sep 10, 2014 | 57.01 | 57.41 | 56.52 | 57.40 | 401,767 | +0.30(+0.53%) |
Sep 09, 2014 | 57.45 | 57.45 | 56.77 | 57.10 | 468,884 | -0.37(-0.64%) |
Sep 08, 2014 | 58.12 | 58.19 | 57.23 | 57.46 | 478,052 | -0.56(-0.97%) |
Sep 05, 2014 | 58.21 | 58.21 | 57.60 | 58.03 | 221,766 | -0.11(-0.20%) |
Sep 04, 2014 | 58.02 | 58.79 | 57.94 | 58.14 | 340,660 | +0.11(+0.20%) |
Sep 03, 2014 | 57.94 | 58.42 | 57.63 | 58.03 | 724,320 | +0.47(+0.82%) |
Sep 02, 2014 | 57.26 | 57.60 | 57.04 | 57.55 | 662,454 | +0.44(+0.77%) |
Aug 29, 2014 | 57.01 | 57.11 | 57.11 | 57.11 | 237,385 | +0.10(+0.17%) |
Aug 28, 2014 | 57.25 | 57.25 | 56.66 | 57.01 | 410,049 | -0.43(-0.75%) |
Aug 27, 2014 | 57.36 | 57.54 | 57.05 | 57.45 | 468,645 | +0.08(+0.14%) |
Aug 26, 2014 | 56.81 | 57.50 | 56.70 | 57.36 | 447,642 | +0.81(+1.43%) |
Aug 25, 2014 | 57.00 | 57.13 | 56.49 | 56.56 | 441,798 | +0.00(+0.00%) |
Aug 22, 2014 | 56.77 | 56.85 | 56.44 | 56.56 | 315,905 | -0.38(-0.66%) |
Aug 21, 2014 | 57.08 | 57.10 | 56.47 | 56.93 | 312,458 | -0.21(-0.37%) |
Aug 20, 2014 | 56.94 | 57.26 | 56.64 | 57.14 | 420,297 | +0.20(+0.36%) |
Aug 19, 2014 | 57.02 | 57.29 | 56.73 | 56.94 | 355,264 | +0.00(+0.00%) |
Aug 18, 2014 | 56.14 | 56.99 | 56.03 | 56.94 | 669,963 | +1.23(+2.21%) |
Aug 15, 2014 | 56.14 | 56.25 | 55.42 | 55.71 | 393,368 | -0.32(-0.57%) |
Aug 14, 2014 | 56.04 | 56.17 | 55.86 | 56.03 | 237,152 | -0.07(-0.13%) |
Aug 13, 2014 | 55.45 | 56.15 | 55.29 | 56.10 | 318,355 | +0.75(+1.36%) |
Aug 12, 2014 | 55.72 | 56.00 | 55.05 | 55.35 | 338,346 | -0.54(-0.97%) |
Aug 11, 2014 | 56.18 | 56.20 | 55.74 | 55.89 | 406,298 | +0.07(+0.13%) |
Aug 08, 2014 | 55.36 | 55.88 | 55.18 | 55.82 | 499,384 | +0.46(+0.82%) |
Aug 07, 2014 | 56.18 | 56.27 | 55.05 | 55.36 | 660,137 | -0.54(-0.97%) |
Aug 06, 2014 | 55.01 | 56.09 | 54.95 | 55.91 | 764,143 | +0.97(+1.76%) |
Aug 05, 2014 | 55.23 | 55.81 | 54.73 | 54.94 | 681,771 | -0.85(-1.53%) |
Aug 04, 2014 | 55.29 | 55.92 | 54.93 | 55.79 | 836,738 | +0.80(+1.45%) |
Aug 01, 2014 | 55.22 | 55.88 | 54.25 | 55.00 | 1,159,643 | -0.46(-0.84%) |
Jul 31, 2014 | 55.94 | 56.65 | 55.30 | 55.46 | 823,767 | -1.18(-2.08%) |
Jul 30, 2014 | 57.41 | 57.54 | 56.01 | 56.64 | 969,731 | -0.18(-0.31%) |
Jul 29, 2014 | 57.82 | 57.99 | 56.81 | 56.82 | 795,831 | -0.85(-1.47%) |
Jul 28, 2014 | 57.54 | 58.01 | 57.07 | 57.66 | 566,816 | +0.02(+0.04%) |
Jul 25, 2014 | 57.86 | 57.89 | 57.18 | 57.64 | 699,067 | -0.14(-0.24%) |
Jul 24, 2014 | 59.33 | 59.52 | 57.61 | 57.78 | 1,278,365 | -3.08(-5.06%) |
Jul 23, 2014 | 61.02 | 61.04 | 60.52 | 60.86 | 555,306 | -0.06(-0.09%) |
Jul 22, 2014 | 61.11 | 61.26 | 60.60 | 60.91 | 1,039,950 | +0.21(+0.35%) |
Jul 21, 2014 | 60.93 | 61.21 | 60.47 | 60.70 | 783,897 | -0.33(-0.53%) |
Jul 18, 2014 | 60.13 | 61.09 | 60.04 | 61.03 | 586,321 | +0.94(+1.57%) |
Jul 17, 2014 | 59.97 | 60.64 | 59.73 | 60.08 | 619,153 | -0.25(-0.42%) |
Jul 16, 2014 | 60.19 | 60.43 | 59.59 | 60.34 | 719,041 | +0.64(+1.08%) |
Jul 15, 2014 | 60.00 | 60.28 | 59.26 | 59.69 | 404,252 | -0.19(-0.31%) |
Jul 14, 2014 | 60.13 | 60.13 | 59.13 | 59.88 | 490,712 | +0.11(+0.19%) |
Jul 11, 2014 | 59.47 | 59.91 | 58.98 | 59.77 | 418,292 | +0.27(+0.45%) |
Jul 10, 2014 | 59.52 | 60.14 | 59.37 | 59.50 | 352,902 | -1.02(-1.69%) |
Jul 09, 2014 | 60.50 | 60.72 | 60.16 | 60.52 | 579,362 | +0.15(+0.26%) |
Jul 08, 2014 | 60.22 | 60.58 | 60.07 | 60.37 | 550,438 | +0.12(+0.20%) |
Jul 07, 2014 | 60.24 | 60.59 | 60.04 | 60.25 | 334,480 | -0.38(-0.63%) |
Jul 03, 2014 | 60.45 | 60.63 | 60.63 | 60.63 | 615,542 | +0.26(+0.43%) |
Jul 02, 2014 | 60.20 | 60.68 | 60.20 | 60.37 | 437,356 | +0.02(+0.04%) |