Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 57.08 | 57.26 | 55.74 | 56.08 | 127,465 | -0.90(-1.59%) |
Sep 29, 2014 | 56.72 | 57.10 | 56.41 | 56.99 | 123,052 | -0.30(-0.52%) |
Sep 26, 2014 | 56.37 | 57.37 | 56.15 | 57.28 | 122,238 | +0.90(+1.60%) |
Sep 25, 2014 | 57.17 | 57.26 | 56.05 | 56.38 | 157,197 | -0.84(-1.46%) |
Sep 24, 2014 | 57.28 | 57.46 | 56.22 | 57.22 | 79,277 | +0.07(+0.12%) |
Sep 23, 2014 | 56.95 | 57.54 | 56.89 | 57.15 | 121,897 | +0.08(+0.13%) |
Sep 22, 2014 | 57.97 | 57.97 | 56.77 | 57.07 | 114,732 | -1.13(-1.94%) |
Sep 19, 2014 | 58.71 | 59.00 | 58.14 | 58.20 | 41,706 | -0.41(-0.70%) |
Sep 18, 2014 | 58.89 | 58.90 | 58.36 | 58.61 | 44,866 | +0.00(+0.00%) |
Sep 17, 2014 | 59.36 | 59.53 | 58.46 | 58.61 | 47,056 | -0.61(-1.02%) |
Sep 16, 2014 | 58.46 | 59.67 | 58.46 | 59.22 | 40,748 | +0.58(+0.99%) |
Sep 15, 2014 | 58.39 | 58.82 | 57.94 | 58.64 | 53,324 | +0.17(+0.29%) |
Sep 12, 2014 | 59.46 | 59.46 | 58.41 | 58.47 | 61,168 | -1.26(-2.10%) |
Sep 11, 2014 | 58.77 | 59.80 | 58.68 | 59.73 | 45,674 | +0.41(+0.70%) |
Sep 10, 2014 | 58.93 | 59.31 | 58.40 | 59.31 | 148,891 | +0.31(+0.53%) |
Sep 09, 2014 | 59.44 | 59.76 | 58.67 | 59.00 | 64,710 | -0.30(-0.50%) |
Sep 08, 2014 | 60.10 | 60.10 | 58.97 | 59.30 | 105,393 | -1.08(-1.79%) |
Sep 05, 2014 | 59.96 | 60.39 | 59.53 | 60.38 | 88,288 | +0.41(+0.69%) |
Sep 04, 2014 | 61.39 | 61.39 | 59.68 | 59.96 | 63,304 | -1.42(-2.31%) |
Sep 03, 2014 | 61.66 | 61.90 | 61.34 | 61.38 | 40,897 | +0.10(+0.16%) |
Sep 02, 2014 | 62.10 | 62.37 | 60.97 | 61.28 | 68,940 | -0.85(-1.37%) |
Aug 29, 2014 | 61.82 | 62.13 | 62.13 | 62.13 | 35,948 | +0.48(+0.78%) |
Aug 28, 2014 | 61.79 | 61.82 | 61.50 | 61.65 | 39,991 | -0.35(-0.56%) |
Aug 27, 2014 | 61.94 | 62.27 | 61.75 | 61.99 | 70,648 | +0.09(+0.15%) |
Aug 26, 2014 | 61.39 | 62.25 | 61.34 | 61.90 | 152,754 | +0.66(+1.07%) |
Aug 25, 2014 | 60.98 | 61.28 | 60.80 | 61.24 | 79,245 | +0.54(+0.89%) |
Aug 22, 2014 | 61.15 | 61.15 | 60.35 | 60.70 | 43,521 | -0.44(-0.72%) |
Aug 21, 2014 | 61.36 | 61.36 | 60.70 | 61.14 | 54,849 | -0.11(-0.18%) |
Aug 20, 2014 | 61.22 | 61.29 | 60.59 | 61.25 | 56,555 | +0.19(+0.30%) |
Aug 19, 2014 | 61.47 | 61.47 | 60.64 | 61.07 | 76,608 | +0.45(+0.74%) |
Aug 18, 2014 | 60.75 | 60.89 | 60.67 | 60.62 | 46,012 | +0.40(+0.66%) |
Aug 15, 2014 | 59.86 | 60.24 | 59.64 | 60.22 | 77,713 | +0.63(+1.06%) |
Aug 14, 2014 | 60.75 | 60.95 | 59.50 | 59.59 | 127,892 | -1.04(-1.71%) |
Aug 13, 2014 | 61.02 | 61.02 | 60.59 | 60.63 | 72,666 | +0.17(+0.28%) |
Aug 12, 2014 | 60.80 | 60.97 | 60.21 | 60.46 | 34,039 | -0.50(-0.82%) |
Aug 11, 2014 | 60.81 | 61.50 | 60.81 | 60.96 | 49,506 | +0.31(+0.51%) |
Aug 08, 2014 | 59.89 | 60.59 | 59.78 | 60.64 | 41,098 | +0.77(+1.28%) |
Aug 07, 2014 | 60.52 | 60.52 | 59.51 | 59.88 | 25,325 | -0.27(-0.45%) |
Aug 06, 2014 | 59.91 | 61.07 | 59.79 | 60.15 | 113,635 | -0.02(-0.03%) |
Aug 05, 2014 | 61.59 | 61.59 | 59.68 | 60.16 | 227,251 | -1.29(-2.10%) |
Aug 04, 2014 | 60.70 | 61.54 | 60.23 | 61.45 | 67,705 | +0.78(+1.28%) |
Aug 01, 2014 | 60.75 | 61.14 | 60.01 | 60.68 | 155,131 | -0.31(-0.51%) |
Jul 31, 2014 | 62.20 | 62.47 | 60.83 | 60.99 | 338,314 | -1.63(-2.60%) |
Jul 30, 2014 | 63.40 | 63.40 | 62.47 | 62.62 | 44,590 | -0.57(-0.91%) |
Jul 29, 2014 | 63.65 | 63.81 | 63.17 | 63.19 | 127,270 | -0.48(-0.75%) |
Jul 28, 2014 | 64.00 | 64.00 | 63.29 | 63.67 | 36,536 | -0.41(-0.64%) |
Jul 25, 2014 | 64.20 | 64.30 | 63.82 | 64.08 | 35,954 | -0.23(-0.35%) |
Jul 24, 2014 | 64.88 | 64.93 | 64.17 | 64.31 | 54,203 | -0.26(-0.40%) |
Jul 23, 2014 | 64.73 | 64.73 | 64.06 | 64.57 | 45,091 | +0.03(+0.05%) |
Jul 22, 2014 | 64.14 | 64.71 | 64.14 | 64.54 | 196,931 | +0.67(+1.04%) |
Jul 21, 2014 | 63.65 | 63.99 | 63.61 | 63.87 | 36,790 | +0.16(+0.25%) |
Jul 18, 2014 | 63.65 | 63.90 | 63.25 | 63.71 | 49,960 | -0.11(-0.17%) |
Jul 17, 2014 | 64.75 | 64.75 | 63.72 | 63.82 | 52,665 | -0.82(-1.26%) |
Jul 16, 2014 | 63.86 | 64.64 | 63.78 | 64.64 | 102,984 | +1.00(+1.58%) |
Jul 15, 2014 | 63.68 | 64.05 | 62.97 | 63.64 | 59,948 | -0.26(-0.41%) |
Jul 14, 2014 | 63.31 | 63.95 | 63.31 | 63.90 | 197,452 | +0.78(+1.24%) |
Jul 11, 2014 | 63.56 | 63.59 | 62.92 | 63.11 | 52,565 | -0.52(-0.82%) |
Jul 10, 2014 | 64.59 | 64.59 | 63.38 | 63.64 | 81,019 | -0.94(-1.46%) |
Jul 09, 2014 | 64.50 | 64.60 | 64.07 | 64.58 | 80,772 | +0.30(+0.46%) |
Jul 08, 2014 | 64.45 | 64.45 | 63.85 | 64.29 | 218,131 | -0.19(-0.29%) |
Jul 07, 2014 | 65.21 | 65.21 | 64.40 | 64.47 | 189,397 | -0.72(-1.11%) |
Jul 03, 2014 | 65.36 | 65.20 | 65.20 | 65.20 | 37,490 | +0.05(+0.08%) |
Jul 02, 2014 | 65.20 | 65.51 | 65.04 | 65.15 | 51,018 | -0.08(-0.13%) |