Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 55.94 | 56.15 | 53.05 | 53.82 | 1,103,190 | -1.84(-3.31%) |
Sep 29, 2014 | 54.19 | 55.69 | 54.10 | 55.66 | 734,432 | +0.67(+1.22%) |
Sep 26, 2014 | 54.28 | 55.56 | 54.08 | 54.99 | 594,441 | +0.67(+1.23%) |
Sep 25, 2014 | 55.34 | 55.55 | 53.56 | 54.32 | 906,639 | -0.88(-1.59%) |
Sep 24, 2014 | 55.04 | 55.61 | 53.35 | 55.20 | 1,343,771 | +0.32(+0.58%) |
Sep 23, 2014 | 55.00 | 56.42 | 54.36 | 54.88 | 949,473 | -0.10(-0.18%) |
Sep 22, 2014 | 56.42 | 56.43 | 53.95 | 54.98 | 1,431,248 | -1.65(-2.91%) |
Sep 19, 2014 | 58.03 | 58.70 | 56.15 | 56.63 | 1,425,658 | -1.07(-1.85%) |
Sep 18, 2014 | 58.85 | 59.12 | 57.33 | 57.70 | 682,292 | -1.09(-1.85%) |
Sep 17, 2014 | 59.31 | 59.80 | 58.46 | 58.79 | 711,727 | -0.22(-0.37%) |
Sep 16, 2014 | 57.48 | 59.90 | 57.48 | 59.01 | 692,456 | +1.64(+2.86%) |
Sep 15, 2014 | 56.86 | 57.82 | 56.31 | 57.37 | 609,348 | +0.20(+0.35%) |
Sep 12, 2014 | 57.85 | 57.90 | 56.61 | 57.17 | 883,016 | -1.08(-1.85%) |
Sep 11, 2014 | 56.00 | 58.32 | 55.50 | 58.25 | 1,016,416 | +1.62(+2.86%) |
Sep 10, 2014 | 55.35 | 57.57 | 54.29 | 56.63 | 1,240,208 | +1.09(+1.96%) |
Sep 09, 2014 | 56.15 | 56.81 | 55.01 | 55.54 | 936,991 | -0.45(-0.80%) |
Sep 08, 2014 | 58.32 | 58.32 | 55.25 | 55.99 | 1,501,730 | -2.84(-4.83%) |
Sep 05, 2014 | 57.99 | 59.07 | 57.14 | 58.83 | 857,476 | +0.68(+1.17%) |
Sep 04, 2014 | 60.96 | 61.23 | 57.91 | 58.15 | 574,605 | -2.68(-4.41%) |
Sep 03, 2014 | 61.64 | 62.44 | 60.76 | 60.83 | 623,000 | -0.31(-0.51%) |
Sep 02, 2014 | 62.31 | 62.73 | 60.84 | 61.14 | 971,105 | -1.58(-2.52%) |
Aug 29, 2014 | 61.18 | 62.72 | 62.72 | 62.72 | 920,600 | +1.92(+3.16%) |
Aug 28, 2014 | 60.17 | 61.25 | 59.59 | 60.80 | 714,710 | +0.66(+1.10%) |
Aug 27, 2014 | 60.43 | 60.60 | 59.24 | 60.14 | 654,240 | +0.00(+0.00%) |
Aug 26, 2014 | 59.84 | 60.70 | 59.46 | 60.14 | 825,749 | +0.69(+1.16%) |
Aug 25, 2014 | 58.60 | 59.80 | 57.74 | 59.45 | 772,291 | +1.13(+1.94%) |
Aug 22, 2014 | 58.76 | 58.89 | 57.87 | 58.32 | 410,519 | -0.69(-1.17%) |
Aug 21, 2014 | 58.26 | 59.23 | 57.65 | 59.01 | 708,748 | +0.61(+1.04%) |
Aug 20, 2014 | 58.24 | 59.21 | 57.45 | 58.40 | 714,762 | -0.29(-0.49%) |
Aug 19, 2014 | 58.54 | 59.44 | 58.25 | 58.69 | 827,726 | +0.70(+1.21%) |
Aug 18, 2014 | 57.48 | 58.02 | 56.52 | 57.99 | 858,533 | +0.69(+1.20%) |
Aug 15, 2014 | 56.87 | 57.55 | 56.06 | 57.30 | 1,045,229 | +0.92(+1.63%) |
Aug 14, 2014 | 58.72 | 58.97 | 56.11 | 56.38 | 1,440,564 | -2.60(-4.41%) |
Aug 13, 2014 | 59.37 | 60.22 | 58.42 | 58.98 | 753,517 | -0.19(-0.32%) |
Aug 12, 2014 | 60.41 | 60.69 | 58.50 | 59.17 | 833,163 | -1.21(-2.00%) |
Aug 11, 2014 | 61.00 | 62.12 | 60.20 | 60.38 | 883,118 | -0.12(-0.20%) |
Aug 08, 2014 | 59.45 | 60.12 | 58.77 | 60.50 | 1,038,199 | +1.50(+2.54%) |
Aug 07, 2014 | 59.46 | 60.09 | 58.50 | 59.00 | 1,017,488 | -0.41(-0.69%) |
Aug 06, 2014 | 59.03 | 61.03 | 58.50 | 59.41 | 1,192,662 | -0.53(-0.88%) |
Aug 05, 2014 | 63.47 | 64.49 | 58.52 | 59.94 | 2,330,029 | -3.55(-5.59%) |
Aug 04, 2014 | 61.51 | 63.88 | 60.87 | 63.49 | 1,423,451 | +2.62(+4.30%) |
Aug 01, 2014 | 61.16 | 61.64 | 59.30 | 60.87 | 1,174,287 | -0.54(-0.88%) |
Jul 31, 2014 | 63.55 | 63.90 | 60.95 | 61.41 | 1,191,768 | -2.55(-3.99%) |
Jul 30, 2014 | 65.79 | 65.93 | 63.62 | 63.96 | 751,132 | -1.13(-1.74%) |
Jul 29, 2014 | 64.37 | 65.86 | 64.23 | 65.09 | 602,127 | +0.78(+1.21%) |
Jul 28, 2014 | 66.18 | 66.27 | 64.16 | 64.31 | 664,272 | -2.04(-3.07%) |
Jul 25, 2014 | 66.83 | 66.94 | 66.15 | 66.35 | 406,162 | -0.99(-1.47%) |
Jul 24, 2014 | 67.47 | 67.99 | 66.12 | 67.34 | 586,784 | +0.14(+0.21%) |
Jul 23, 2014 | 67.46 | 67.67 | 66.41 | 67.20 | 577,052 | -0.08(-0.12%) |
Jul 22, 2014 | 66.48 | 67.55 | 66.48 | 67.28 | 535,959 | +0.97(+1.46%) |
Jul 21, 2014 | 65.85 | 66.97 | 65.13 | 66.31 | 669,885 | +0.19(+0.29%) |
Jul 18, 2014 | 65.25 | 66.42 | 65.17 | 66.12 | 734,573 | +0.90(+1.38%) |
Jul 17, 2014 | 66.23 | 68.09 | 65.02 | 65.22 | 790,384 | -1.22(-1.84%) |
Jul 16, 2014 | 64.66 | 66.62 | 64.41 | 66.44 | 868,096 | +2.33(+3.63%) |
Jul 15, 2014 | 66.09 | 66.75 | 63.18 | 64.11 | 1,048,364 | -2.53(-3.80%) |
Jul 14, 2014 | 66.30 | 67.16 | 65.62 | 66.64 | 566,736 | +1.06(+1.62%) |
Jul 11, 2014 | 67.27 | 67.27 | 65.20 | 65.58 | 695,045 | -2.11(-3.12%) |
Jul 10, 2014 | 66.72 | 67.99 | 66.00 | 67.69 | 602,702 | -0.55(-0.81%) |
Jul 09, 2014 | 67.22 | 68.30 | 66.78 | 68.24 | 542,104 | +0.99(+1.47%) |
Jul 08, 2014 | 67.17 | 67.97 | 66.44 | 67.25 | 849,966 | +0.05(+0.07%) |
Jul 07, 2014 | 68.75 | 69.35 | 66.58 | 67.20 | 997,598 | -2.08(-3.00%) |
Jul 03, 2014 | 69.65 | 69.28 | 69.28 | 69.28 | 252,300 | -0.12(-0.17%) |
Jul 02, 2014 | 69.63 | 70.49 | 68.61 | 69.40 | 608,691 | +0.11(+0.16%) |