Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 55.27 | 55.46 | 54.83 | 54.99 | 282,481 | -0.36(-0.65%) |
Sep 29, 2014 | 55.02 | 55.64 | 55.02 | 55.35 | 116,611 | -0.19(-0.34%) |
Sep 26, 2014 | 55.03 | 55.68 | 54.87 | 55.54 | 99,106 | +0.54(+0.98%) |
Sep 25, 2014 | 55.94 | 56.00 | 54.78 | 55.00 | 167,160 | -1.21(-2.15%) |
Sep 24, 2014 | 55.94 | 56.40 | 55.58 | 56.20 | 130,309 | +0.25(+0.45%) |
Sep 23, 2014 | 56.88 | 57.09 | 55.89 | 55.95 | 131,398 | -1.16(-2.03%) |
Sep 22, 2014 | 57.72 | 57.72 | 56.92 | 57.11 | 144,039 | -0.74(-1.28%) |
Sep 19, 2014 | 58.87 | 59.21 | 57.77 | 57.85 | 411,652 | -1.01(-1.71%) |
Sep 18, 2014 | 59.15 | 59.45 | 58.73 | 58.86 | 153,489 | -0.23(-0.39%) |
Sep 17, 2014 | 59.53 | 59.53 | 58.86 | 59.09 | 114,959 | -0.28(-0.47%) |
Sep 16, 2014 | 59.50 | 59.97 | 58.86 | 59.37 | 170,449 | -0.15(-0.25%) |
Sep 15, 2014 | 60.24 | 60.41 | 59.32 | 59.52 | 101,016 | -0.57(-0.95%) |
Sep 12, 2014 | 60.69 | 60.69 | 59.39 | 60.09 | 113,584 | -0.62(-1.02%) |
Sep 11, 2014 | 60.68 | 61.06 | 60.33 | 60.71 | 207,655 | -0.44(-0.72%) |
Sep 10, 2014 | 59.28 | 61.36 | 59.28 | 61.14 | 279,408 | +1.75(+2.94%) |
Sep 09, 2014 | 59.60 | 59.76 | 58.94 | 59.40 | 225,226 | -0.42(-0.70%) |
Sep 08, 2014 | 59.62 | 60.00 | 59.26 | 59.82 | 176,160 | -0.08(-0.13%) |
Sep 05, 2014 | 58.97 | 59.90 | 58.97 | 59.90 | 140,373 | +0.78(+1.32%) |
Sep 04, 2014 | 59.31 | 59.87 | 59.03 | 59.12 | 118,961 | -0.20(-0.34%) |
Sep 03, 2014 | 59.54 | 59.62 | 59.08 | 59.32 | 263,565 | +0.05(+0.08%) |
Sep 02, 2014 | 58.16 | 59.30 | 58.02 | 59.27 | 303,025 | +1.24(+2.13%) |
Aug 29, 2014 | 57.53 | 58.03 | 58.03 | 58.03 | 342,115 | +0.62(+1.08%) |
Aug 28, 2014 | 56.77 | 57.71 | 56.58 | 57.41 | 201,358 | +0.58(+1.02%) |
Aug 27, 2014 | 57.08 | 57.08 | 56.60 | 56.83 | 214,007 | -0.37(-0.65%) |
Aug 26, 2014 | 57.03 | 57.42 | 56.12 | 57.20 | 148,501 | +0.16(+0.28%) |
Aug 25, 2014 | 57.38 | 57.38 | 56.78 | 57.04 | 146,700 | +0.08(+0.14%) |
Aug 22, 2014 | 58.24 | 58.44 | 56.94 | 56.96 | 256,192 | -1.35(-2.31%) |
Aug 21, 2014 | 55.72 | 58.40 | 55.71 | 58.31 | 438,507 | +2.78(+5.01%) |
Aug 20, 2014 | 55.80 | 55.80 | 54.70 | 55.53 | 377,628 | -0.40(-0.71%) |
Aug 19, 2014 | 56.03 | 56.31 | 55.77 | 55.93 | 134,187 | -0.16(-0.28%) |
Aug 18, 2014 | 55.87 | 56.53 | 55.85 | 56.09 | 94,124 | +0.79(+1.43%) |
Aug 15, 2014 | 55.93 | 56.03 | 54.64 | 55.30 | 168,172 | -0.23(-0.41%) |
Aug 14, 2014 | 55.78 | 56.07 | 55.40 | 55.53 | 89,297 | -0.26(-0.46%) |
Aug 13, 2014 | 55.54 | 55.98 | 55.50 | 55.79 | 93,936 | +0.46(+0.83%) |
Aug 12, 2014 | 55.79 | 56.12 | 55.15 | 55.33 | 174,691 | -0.59(-1.05%) |
Aug 11, 2014 | 55.07 | 56.10 | 54.83 | 55.92 | 239,331 | +1.15(+2.09%) |
Aug 08, 2014 | 54.74 | 55.22 | 54.47 | 54.77 | 650,707 | +0.01(+0.02%) |
Aug 07, 2014 | 55.49 | 55.64 | 54.69 | 54.76 | 176,321 | -0.66(-1.19%) |
Aug 06, 2014 | 54.63 | 55.62 | 54.31 | 55.42 | 221,436 | +0.62(+1.13%) |
Aug 05, 2014 | 55.72 | 56.05 | 54.25 | 54.80 | 320,683 | -1.20(-2.14%) |
Aug 04, 2014 | 55.87 | 56.03 | 55.18 | 56.00 | 293,717 | +0.35(+0.63%) |
Aug 01, 2014 | 57.14 | 57.20 | 55.22 | 55.65 | 427,963 | -1.37(-2.40%) |
Jul 31, 2014 | 57.91 | 58.67 | 56.99 | 57.01 | 210,957 | -1.70(-2.89%) |
Jul 30, 2014 | 58.89 | 58.95 | 58.28 | 58.71 | 171,836 | +0.29(+0.50%) |
Jul 29, 2014 | 58.06 | 59.21 | 58.06 | 58.42 | 260,162 | +0.41(+0.71%) |
Jul 28, 2014 | 58.37 | 58.37 | 57.53 | 58.01 | 241,735 | -0.36(-0.62%) |
Jul 25, 2014 | 59.94 | 60.68 | 58.30 | 58.37 | 372,997 | -4.28(-6.83%) |
Jul 24, 2014 | 63.06 | 63.30 | 62.46 | 62.65 | 209,211 | -0.24(-0.38%) |
Jul 23, 2014 | 62.88 | 63.11 | 62.30 | 62.89 | 245,815 | +0.01(+0.02%) |
Jul 22, 2014 | 62.57 | 63.61 | 62.57 | 62.88 | 310,400 | +0.71(+1.14%) |
Jul 21, 2014 | 62.03 | 62.50 | 61.71 | 62.17 | 230,291 | -0.17(-0.27%) |
Jul 18, 2014 | 61.80 | 62.47 | 61.79 | 62.34 | 282,867 | +0.47(+0.76%) |
Jul 17, 2014 | 62.59 | 62.98 | 61.81 | 61.87 | 226,179 | -0.92(-1.46%) |
Jul 16, 2014 | 63.39 | 63.89 | 62.64 | 62.79 | 367,633 | -0.24(-0.38%) |
Jul 15, 2014 | 63.16 | 63.29 | 62.44 | 63.03 | 307,326 | -0.23(-0.36%) |
Jul 14, 2014 | 63.61 | 64.02 | 63.09 | 63.26 | 217,216 | +0.12(+0.19%) |
Jul 11, 2014 | 63.00 | 63.47 | 62.86 | 63.14 | 137,805 | +0.06(+0.09%) |
Jul 10, 2014 | 62.24 | 63.40 | 62.19 | 63.08 | 219,021 | -0.19(-0.30%) |
Jul 09, 2014 | 63.07 | 63.35 | 62.54 | 63.27 | 283,069 | +0.43(+0.68%) |
Jul 08, 2014 | 63.76 | 63.76 | 62.71 | 62.84 | 414,262 | -0.94(-1.47%) |
Jul 07, 2014 | 64.63 | 64.63 | 63.71 | 63.78 | 251,084 | -0.94(-1.45%) |
Jul 03, 2014 | 64.94 | 64.72 | 64.72 | 64.72 | 198,172 | +0.01(+0.02%) |
Jul 02, 2014 | 64.74 | 65.46 | 64.56 | 64.71 | 282,445 | -0.02(-0.03%) |