Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 59.09 | 59.38 | 58.29 | 58.29 | 3,639,474 | -0.77(-1.30%) |
Sep 29, 2014 | 58.92 | 59.34 | 58.63 | 59.06 | 2,341,828 | -0.63(-1.05%) |
Sep 26, 2014 | 59.66 | 59.98 | 59.12 | 59.69 | 2,939,156 | +0.27(+0.46%) |
Sep 25, 2014 | 60.53 | 60.67 | 59.33 | 59.42 | 3,394,130 | -1.22(-2.01%) |
Sep 24, 2014 | 60.42 | 60.78 | 60.17 | 60.64 | 3,480,360 | +0.35(+0.58%) |
Sep 23, 2014 | 60.84 | 61.24 | 60.19 | 60.29 | 3,186,812 | -0.62(-1.01%) |
Sep 22, 2014 | 61.33 | 61.57 | 60.79 | 60.90 | 3,086,761 | -0.85(-1.37%) |
Sep 19, 2014 | 61.93 | 62.51 | 61.45 | 61.75 | 5,520,539 | +0.14(+0.23%) |
Sep 18, 2014 | 60.37 | 61.97 | 60.33 | 61.61 | 4,947,959 | +1.41(+2.35%) |
Sep 17, 2014 | 60.44 | 60.75 | 59.90 | 60.20 | 4,947,552 | -0.07(-0.12%) |
Sep 16, 2014 | 59.64 | 60.65 | 59.64 | 60.27 | 2,816,141 | +0.38(+0.63%) |
Sep 15, 2014 | 60.07 | 60.19 | 59.64 | 59.90 | 3,090,898 | -0.38(-0.64%) |
Sep 12, 2014 | 59.38 | 60.34 | 59.26 | 60.28 | 4,259,696 | +0.99(+1.68%) |
Sep 11, 2014 | 58.76 | 59.39 | 58.75 | 59.29 | 2,162,006 | +0.05(+0.08%) |
Sep 10, 2014 | 58.73 | 59.33 | 58.56 | 59.24 | 2,801,506 | +0.74(+1.27%) |
Sep 09, 2014 | 58.94 | 58.94 | 58.38 | 58.50 | 2,857,074 | -0.59(-1.00%) |
Sep 08, 2014 | 58.95 | 59.43 | 58.66 | 59.09 | 2,299,161 | -0.07(-0.11%) |
Sep 05, 2014 | 59.03 | 59.38 | 58.59 | 59.15 | 3,069,308 | -0.03(-0.06%) |
Sep 04, 2014 | 59.60 | 59.80 | 59.04 | 59.19 | 2,567,140 | -0.25(-0.41%) |
Sep 03, 2014 | 59.93 | 59.98 | 59.25 | 59.43 | 2,804,308 | -0.08(-0.13%) |
Sep 02, 2014 | 59.67 | 59.96 | 59.06 | 59.51 | 3,687,819 | +0.05(+0.09%) |
Aug 29, 2014 | 59.36 | 59.46 | 59.46 | 59.46 | 2,384,655 | +0.42(+0.72%) |
Aug 28, 2014 | 59.53 | 59.58 | 58.84 | 59.03 | 3,219,410 | -0.93(-1.56%) |
Aug 27, 2014 | 59.81 | 60.12 | 59.70 | 59.97 | 2,850,625 | +0.27(+0.44%) |
Aug 26, 2014 | 59.41 | 59.90 | 59.49 | 59.70 | 3,540,728 | +0.21(+0.36%) |
Aug 25, 2014 | 59.09 | 59.84 | 59.09 | 59.49 | 2,194,803 | +0.73(+1.24%) |
Aug 22, 2014 | 59.21 | 59.45 | 58.71 | 58.76 | 2,198,008 | -0.62(-1.05%) |
Aug 21, 2014 | 58.89 | 59.57 | 58.54 | 59.39 | 4,538,901 | +0.55(+0.93%) |
Aug 20, 2014 | 58.78 | 59.17 | 58.70 | 58.84 | 4,437,588 | +0.02(+0.03%) |
Aug 19, 2014 | 59.10 | 59.23 | 58.79 | 58.82 | 2,599,564 | -0.19(-0.32%) |
Aug 18, 2014 | 58.18 | 59.22 | 58.18 | 59.01 | 4,016,087 | +1.11(+1.92%) |
Aug 15, 2014 | 58.63 | 58.65 | 57.25 | 57.90 | 2,565,947 | -0.40(-0.68%) |
Aug 14, 2014 | 57.72 | 58.32 | 57.72 | 58.29 | 2,029,383 | +0.42(+0.73%) |
Aug 13, 2014 | 57.86 | 58.13 | 57.67 | 57.87 | 2,393,980 | +0.24(+0.42%) |
Aug 12, 2014 | 57.34 | 57.91 | 57.28 | 57.63 | 2,261,448 | +0.17(+0.30%) |
Aug 11, 2014 | 58.03 | 58.03 | 57.36 | 57.46 | 2,442,860 | -0.22(-0.38%) |
Aug 08, 2014 | 56.85 | 57.65 | 56.39 | 57.67 | 3,768,368 | +0.73(+1.28%) |
Aug 07, 2014 | 57.73 | 59.54 | 56.71 | 56.94 | 5,394,518 | -0.11(-0.18%) |
Aug 06, 2014 | 56.22 | 57.21 | 55.79 | 57.05 | 3,905,152 | +0.54(+0.96%) |
Aug 05, 2014 | 56.66 | 56.74 | 56.01 | 56.51 | 4,560,353 | -0.22(-0.40%) |
Aug 04, 2014 | 56.68 | 56.94 | 56.18 | 56.73 | 3,974,552 | +0.16(+0.28%) |
Aug 01, 2014 | 57.04 | 57.50 | 56.32 | 56.57 | 5,061,738 | -0.74(-1.29%) |
Jul 31, 2014 | 58.31 | 58.49 | 57.31 | 57.31 | 4,076,201 | -1.44(-2.46%) |
Jul 30, 2014 | 58.25 | 58.92 | 57.96 | 58.75 | 4,437,554 | +1.07(+1.85%) |
Jul 29, 2014 | 58.50 | 58.69 | 57.60 | 57.69 | 3,107,628 | -0.95(-1.62%) |
Jul 28, 2014 | 58.41 | 58.70 | 57.48 | 58.63 | 5,273,238 | +0.04(+0.07%) |
Jul 25, 2014 | 58.98 | 59.19 | 58.10 | 58.60 | 4,260,619 | -0.59(-1.00%) |
Jul 24, 2014 | 59.62 | 59.63 | 58.98 | 59.19 | 3,445,832 | -0.32(-0.53%) |
Jul 23, 2014 | 59.75 | 59.91 | 59.21 | 59.50 | 2,169,186 | -0.30(-0.51%) |
Jul 22, 2014 | 59.87 | 60.06 | 59.62 | 59.81 | 2,592,449 | +0.28(+0.48%) |
Jul 21, 2014 | 59.36 | 59.73 | 59.09 | 59.52 | 3,069,969 | -0.27(-0.45%) |
Jul 18, 2014 | 59.14 | 59.92 | 58.94 | 59.79 | 2,403,090 | +0.94(+1.59%) |
Jul 17, 2014 | 59.54 | 60.12 | 58.76 | 58.86 | 2,772,419 | -1.01(-1.68%) |
Jul 16, 2014 | 59.84 | 60.08 | 59.53 | 59.87 | 2,190,586 | +0.14(+0.23%) |
Jul 15, 2014 | 59.70 | 60.10 | 59.29 | 59.73 | 2,592,769 | +0.02(+0.03%) |
Jul 14, 2014 | 59.70 | 60.13 | 59.65 | 59.71 | 2,848,892 | +0.59(+0.99%) |
Jul 11, 2014 | 58.38 | 59.22 | 58.24 | 59.12 | 2,830,877 | +0.61(+1.05%) |
Jul 10, 2014 | 58.19 | 58.58 | 57.67 | 58.51 | 3,588,971 | -0.53(-0.90%) |
Jul 09, 2014 | 58.91 | 59.54 | 58.91 | 59.04 | 2,707,033 | +0.14(+0.25%) |
Jul 08, 2014 | 59.55 | 59.64 | 58.66 | 58.90 | 3,614,302 | -0.74(-1.24%) |
Jul 07, 2014 | 59.99 | 60.10 | 59.47 | 59.64 | 2,663,771 | -0.67(-1.10%) |
Jul 03, 2014 | 59.89 | 60.30 | 60.30 | 60.30 | 2,353,541 | +0.94(+1.58%) |
Jul 02, 2014 | 59.31 | 59.87 | 59.19 | 59.37 | 2,855,589 | -0.05(-0.09%) |