Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 59.56 | 59.56 | 58.54 | 59.01 | 344,159 | -0.12(-0.20%) |
Sep 29, 2014 | 59.13 | 59.43 | 58.70 | 59.13 | 316,481 | -0.55(-0.92%) |
Sep 26, 2014 | 59.46 | 60.06 | 59.41 | 59.67 | 286,022 | +0.25(+0.43%) |
Sep 25, 2014 | 60.09 | 60.18 | 59.10 | 59.42 | 216,647 | -0.79(-1.31%) |
Sep 24, 2014 | 59.99 | 60.40 | 59.64 | 60.21 | 196,387 | +0.13(+0.21%) |
Sep 23, 2014 | 60.41 | 60.95 | 60.03 | 60.08 | 361,315 | -0.54(-0.88%) |
Sep 22, 2014 | 61.71 | 62.00 | 60.58 | 60.62 | 278,752 | -1.53(-2.46%) |
Sep 19, 2014 | 60.28 | 62.91 | 59.59 | 62.15 | 649,670 | +0.35(+0.57%) |
Sep 18, 2014 | 61.35 | 62.28 | 61.11 | 61.80 | 497,353 | +0.78(+1.28%) |
Sep 17, 2014 | 61.14 | 61.56 | 60.73 | 61.02 | 238,668 | +0.17(+0.27%) |
Sep 16, 2014 | 59.27 | 60.87 | 59.23 | 60.85 | 306,491 | +1.28(+2.14%) |
Sep 15, 2014 | 59.47 | 59.70 | 59.24 | 59.58 | 245,336 | +0.30(+0.51%) |
Sep 12, 2014 | 60.06 | 60.13 | 58.96 | 59.27 | 281,501 | -0.92(-1.52%) |
Sep 11, 2014 | 59.44 | 60.23 | 59.40 | 60.19 | 274,281 | +0.55(+0.92%) |
Sep 10, 2014 | 59.77 | 60.29 | 59.54 | 59.65 | 198,681 | -0.34(-0.57%) |
Sep 09, 2014 | 59.91 | 60.54 | 59.70 | 59.99 | 252,286 | -0.14(-0.23%) |
Sep 08, 2014 | 59.87 | 60.44 | 59.86 | 60.12 | 202,235 | +0.29(+0.49%) |
Sep 05, 2014 | 59.22 | 59.86 | 59.22 | 59.83 | 248,234 | +0.55(+0.92%) |
Sep 04, 2014 | 59.72 | 60.00 | 59.16 | 59.28 | 249,947 | -0.19(-0.31%) |
Sep 03, 2014 | 59.33 | 59.85 | 59.25 | 59.47 | 227,510 | +0.24(+0.41%) |
Sep 02, 2014 | 59.58 | 59.88 | 58.63 | 59.23 | 250,378 | -0.34(-0.57%) |
Aug 29, 2014 | 59.19 | 59.57 | 59.57 | 59.57 | 124,810 | +0.43(+0.73%) |
Aug 28, 2014 | 59.25 | 59.25 | 58.97 | 59.14 | 186,848 | -0.39(-0.66%) |
Aug 27, 2014 | 59.55 | 59.61 | 59.18 | 59.53 | 159,704 | -0.05(-0.08%) |
Aug 26, 2014 | 59.75 | 59.83 | 59.46 | 59.58 | 170,615 | -0.01(-0.02%) |
Aug 25, 2014 | 59.74 | 60.12 | 59.43 | 59.59 | 179,571 | +0.02(+0.03%) |
Aug 22, 2014 | 59.88 | 60.13 | 59.62 | 59.57 | 215,218 | -0.43(-0.72%) |
Aug 21, 2014 | 60.08 | 60.28 | 59.48 | 60.00 | 315,095 | -0.02(-0.03%) |
Aug 20, 2014 | 59.62 | 60.18 | 59.25 | 60.02 | 202,807 | +0.40(+0.67%) |
Aug 19, 2014 | 59.24 | 59.98 | 59.13 | 59.62 | 170,502 | +0.48(+0.81%) |
Aug 18, 2014 | 58.97 | 59.61 | 58.85 | 59.14 | 432,579 | +0.55(+0.93%) |
Aug 15, 2014 | 58.35 | 58.74 | 58.08 | 58.59 | 325,561 | +0.57(+0.97%) |
Aug 14, 2014 | 57.68 | 58.06 | 57.32 | 58.03 | 230,161 | +0.57(+0.98%) |
Aug 13, 2014 | 56.67 | 57.51 | 56.48 | 57.46 | 231,334 | +1.02(+1.81%) |
Aug 12, 2014 | 56.72 | 57.16 | 56.11 | 56.44 | 221,665 | -0.27(-0.48%) |
Aug 11, 2014 | 55.94 | 56.79 | 55.56 | 56.71 | 376,943 | +1.55(+2.81%) |
Aug 08, 2014 | 55.56 | 55.68 | 55.25 | 55.16 | 616,170 | -0.29(-0.53%) |
Aug 07, 2014 | 56.77 | 57.05 | 55.45 | 55.45 | 372,597 | -0.93(-1.64%) |
Aug 06, 2014 | 56.16 | 56.81 | 56.05 | 56.38 | 281,963 | -0.43(-0.76%) |
Aug 05, 2014 | 56.96 | 57.37 | 56.53 | 56.81 | 288,321 | -0.53(-0.92%) |
Aug 04, 2014 | 56.78 | 57.66 | 56.31 | 57.33 | 473,210 | +0.62(+1.10%) |
Aug 01, 2014 | 56.84 | 57.46 | 56.07 | 56.71 | 414,560 | -0.65(-1.14%) |
Jul 31, 2014 | 58.50 | 58.57 | 57.17 | 57.36 | 542,099 | -2.29(-3.84%) |
Jul 30, 2014 | 59.82 | 60.04 | 58.98 | 59.66 | 374,011 | -0.02(-0.03%) |
Jul 29, 2014 | 60.13 | 60.47 | 59.61 | 59.67 | 141,438 | -0.40(-0.67%) |
Jul 28, 2014 | 60.25 | 60.49 | 59.98 | 60.07 | 123,677 | -0.31(-0.52%) |
Jul 25, 2014 | 60.47 | 60.82 | 60.21 | 60.39 | 142,100 | -0.35(-0.58%) |
Jul 24, 2014 | 61.31 | 61.71 | 60.70 | 60.74 | 190,916 | -0.71(-1.16%) |
Jul 23, 2014 | 61.35 | 61.65 | 60.90 | 61.45 | 208,668 | +0.51(+0.83%) |
Jul 22, 2014 | 60.41 | 61.23 | 60.33 | 60.94 | 179,952 | +0.90(+1.49%) |
Jul 21, 2014 | 59.90 | 60.21 | 59.53 | 60.05 | 159,198 | -0.08(-0.13%) |
Jul 18, 2014 | 59.15 | 60.15 | 58.82 | 60.12 | 128,049 | +1.07(+1.82%) |
Jul 17, 2014 | 59.59 | 60.06 | 58.93 | 59.05 | 197,118 | -0.90(-1.50%) |
Jul 16, 2014 | 60.45 | 60.45 | 59.86 | 59.95 | 156,069 | -0.17(-0.28%) |
Jul 15, 2014 | 60.48 | 60.70 | 59.53 | 60.11 | 289,421 | -0.33(-0.55%) |
Jul 14, 2014 | 60.70 | 60.99 | 60.40 | 60.45 | 157,117 | +0.02(+0.03%) |
Jul 11, 2014 | 60.05 | 60.84 | 59.96 | 60.43 | 360,172 | +0.24(+0.41%) |
Jul 10, 2014 | 59.11 | 60.49 | 59.11 | 60.18 | 660,203 | +0.33(+0.55%) |
Jul 09, 2014 | 59.90 | 60.14 | 59.49 | 59.85 | 546,847 | -0.05(-0.08%) |
Jul 08, 2014 | 60.53 | 60.77 | 59.88 | 59.90 | 323,836 | -0.82(-1.35%) |
Jul 07, 2014 | 60.50 | 61.06 | 59.99 | 60.72 | 281,817 | +0.01(+0.02%) |
Jul 03, 2014 | 60.30 | 60.71 | 60.71 | 60.71 | 207,265 | +0.55(+0.91%) |
Jul 02, 2014 | 59.87 | 60.42 | 59.66 | 60.16 | 362,193 | +0.46(+0.77%) |