Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 62.16 | 62.42 | 61.42 | 62.05 | 331,468 | +0.09(+0.14%) |
Sep 29, 2014 | 61.22 | 62.28 | 61.21 | 61.97 | 306,010 | +0.00(+0.00%) |
Sep 26, 2014 | 61.37 | 62.09 | 61.37 | 61.97 | 275,706 | +0.68(+1.11%) |
Sep 25, 2014 | 61.37 | 61.53 | 60.63 | 61.29 | 357,180 | -0.30(-0.49%) |
Sep 24, 2014 | 61.16 | 61.64 | 60.86 | 61.59 | 242,408 | +0.38(+0.62%) |
Sep 23, 2014 | 61.88 | 61.88 | 61.11 | 61.21 | 429,425 | -0.94(-1.51%) |
Sep 22, 2014 | 61.98 | 62.33 | 61.31 | 62.15 | 330,316 | +0.15(+0.25%) |
Sep 19, 2014 | 62.04 | 62.73 | 61.57 | 61.99 | 469,306 | +0.01(+0.01%) |
Sep 18, 2014 | 62.06 | 62.33 | 61.73 | 61.98 | 165,301 | -0.02(-0.03%) |
Sep 17, 2014 | 61.73 | 62.45 | 61.58 | 62.00 | 356,663 | +0.37(+0.60%) |
Sep 16, 2014 | 61.13 | 62.02 | 60.93 | 61.63 | 400,588 | +0.17(+0.28%) |
Sep 15, 2014 | 61.38 | 61.61 | 61.19 | 61.46 | 256,516 | +0.05(+0.08%) |
Sep 12, 2014 | 60.84 | 61.49 | 60.83 | 61.41 | 307,480 | +0.46(+0.76%) |
Sep 11, 2014 | 60.84 | 61.24 | 60.80 | 60.94 | 125,527 | -0.08(-0.13%) |
Sep 10, 2014 | 60.46 | 61.25 | 60.32 | 61.02 | 312,340 | +0.48(+0.80%) |
Sep 09, 2014 | 61.10 | 61.54 | 60.47 | 60.54 | 190,724 | -0.71(-1.16%) |
Sep 08, 2014 | 61.00 | 61.33 | 60.84 | 61.25 | 389,768 | +0.34(+0.56%) |
Sep 05, 2014 | 60.43 | 60.91 | 60.14 | 60.91 | 383,810 | +0.65(+1.08%) |
Sep 04, 2014 | 58.45 | 60.55 | 58.43 | 60.26 | 813,050 | +1.83(+3.13%) |
Sep 03, 2014 | 59.02 | 59.29 | 58.29 | 58.43 | 246,702 | -0.45(-0.76%) |
Sep 02, 2014 | 58.48 | 59.03 | 58.42 | 58.88 | 349,699 | +0.55(+0.94%) |
Aug 29, 2014 | 58.72 | 58.34 | 58.34 | 58.34 | 223,599 | -0.14(-0.24%) |
Aug 28, 2014 | 58.64 | 58.92 | 58.20 | 58.48 | 153,121 | -0.22(-0.37%) |
Aug 27, 2014 | 58.97 | 59.02 | 58.49 | 58.70 | 244,498 | -0.12(-0.20%) |
Aug 26, 2014 | 58.79 | 58.94 | 58.38 | 58.81 | 236,178 | +0.15(+0.25%) |
Aug 25, 2014 | 58.69 | 58.70 | 58.21 | 58.67 | 266,566 | +0.28(+0.49%) |
Aug 22, 2014 | 58.37 | 58.61 | 57.81 | 58.38 | 165,893 | +0.05(+0.09%) |
Aug 21, 2014 | 58.12 | 58.49 | 57.68 | 58.33 | 204,366 | +0.19(+0.33%) |
Aug 20, 2014 | 58.13 | 58.64 | 57.82 | 58.14 | 268,510 | -0.22(-0.38%) |
Aug 19, 2014 | 58.75 | 58.98 | 58.24 | 58.37 | 243,228 | -0.28(-0.48%) |
Aug 18, 2014 | 57.97 | 58.68 | 57.91 | 58.65 | 259,969 | +0.86(+1.49%) |
Aug 15, 2014 | 58.12 | 58.12 | 57.28 | 57.79 | 267,014 | +0.05(+0.09%) |
Aug 14, 2014 | 57.65 | 57.76 | 57.26 | 57.74 | 277,571 | +0.09(+0.15%) |
Aug 13, 2014 | 57.46 | 57.98 | 57.45 | 57.65 | 293,790 | +0.46(+0.80%) |
Aug 12, 2014 | 56.07 | 57.35 | 55.58 | 57.20 | 347,687 | +0.98(+1.74%) |
Aug 11, 2014 | 56.80 | 56.91 | 56.13 | 56.22 | 280,676 | -0.17(-0.30%) |
Aug 08, 2014 | 55.67 | 56.15 | 55.42 | 56.39 | 237,965 | +0.71(+1.28%) |
Aug 07, 2014 | 55.59 | 55.85 | 55.32 | 55.67 | 227,674 | +0.24(+0.43%) |
Aug 06, 2014 | 55.59 | 55.85 | 55.12 | 55.43 | 330,632 | -0.40(-0.72%) |
Aug 05, 2014 | 55.97 | 56.46 | 55.57 | 55.84 | 254,978 | -0.19(-0.34%) |
Aug 04, 2014 | 56.20 | 56.69 | 55.50 | 56.03 | 387,524 | -0.04(-0.08%) |
Aug 01, 2014 | 56.76 | 57.10 | 55.78 | 56.07 | 545,863 | -0.71(-1.26%) |
Jul 31, 2014 | 57.57 | 57.57 | 56.63 | 56.78 | 426,535 | -1.00(-1.74%) |
Jul 30, 2014 | 57.73 | 58.34 | 57.64 | 57.79 | 309,805 | +0.21(+0.37%) |
Jul 29, 2014 | 58.40 | 58.83 | 57.54 | 57.57 | 603,866 | +0.32(+0.55%) |
Jul 28, 2014 | 57.78 | 57.78 | 57.09 | 57.25 | 349,720 | -0.47(-0.82%) |
Jul 25, 2014 | 58.75 | 58.88 | 57.68 | 57.73 | 394,934 | -1.02(-1.74%) |
Jul 24, 2014 | 58.63 | 58.82 | 57.86 | 58.75 | 620,180 | +0.88(+1.53%) |
Jul 23, 2014 | 63.50 | 63.50 | 56.92 | 57.86 | 640,603 | +2.03(+3.63%) |
Jul 22, 2014 | 55.46 | 56.36 | 55.46 | 55.84 | 409,552 | +0.52(+0.95%) |
Jul 21, 2014 | 55.45 | 55.79 | 55.10 | 55.31 | 272,250 | -0.27(-0.49%) |
Jul 18, 2014 | 55.10 | 55.67 | 54.72 | 55.59 | 165,096 | +0.52(+0.95%) |
Jul 17, 2014 | 55.79 | 55.90 | 54.99 | 55.06 | 265,456 | -0.75(-1.34%) |
Jul 16, 2014 | 55.66 | 56.10 | 55.28 | 55.81 | 304,152 | +0.24(+0.43%) |
Jul 15, 2014 | 55.23 | 55.76 | 55.23 | 55.57 | 293,464 | +0.38(+0.68%) |
Jul 14, 2014 | 54.76 | 55.39 | 54.63 | 55.19 | 193,928 | +0.64(+1.18%) |
Jul 11, 2014 | 54.75 | 54.95 | 54.37 | 54.55 | 208,439 | -0.14(-0.25%) |
Jul 10, 2014 | 54.83 | 55.08 | 54.47 | 54.69 | 183,598 | -0.66(-1.19%) |
Jul 09, 2014 | 55.65 | 55.65 | 54.90 | 55.35 | 340,128 | -0.08(-0.14%) |
Jul 08, 2014 | 55.49 | 55.55 | 54.88 | 55.43 | 363,173 | +0.06(+0.11%) |
Jul 07, 2014 | 55.42 | 55.55 | 54.78 | 55.37 | 323,067 | -0.27(-0.48%) |
Jul 03, 2014 | 55.29 | 55.63 | 55.63 | 55.63 | 308,044 | +0.36(+0.65%) |
Jul 02, 2014 | 55.57 | 56.10 | 55.18 | 55.27 | 202,582 | -0.30(-0.54%) |