Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 56.02 | 56.02 | 54.10 | 54.56 | 44,320 | -1.54(-2.75%) |
Sep 29, 2014 | 55.73 | 56.17 | 55.71 | 56.10 | 11,691 | +0.56(+1.02%) |
Sep 26, 2014 | 56.18 | 56.18 | 55.47 | 55.54 | 15,376 | -1.06(-1.87%) |
Sep 25, 2014 | 56.71 | 56.82 | 55.94 | 56.60 | 24,177 | +0.39(+0.69%) |
Sep 24, 2014 | 55.65 | 56.26 | 55.36 | 56.21 | 73,060 | +0.22(+0.39%) |
Sep 23, 2014 | 55.64 | 56.07 | 55.64 | 55.99 | 8,029 | +0.39(+0.70%) |
Sep 22, 2014 | 55.84 | 55.84 | 55.10 | 55.60 | 28,108 | -0.62(-1.10%) |
Sep 19, 2014 | 55.60 | 56.43 | 55.60 | 56.22 | 17,199 | +0.41(+0.73%) |
Sep 18, 2014 | 56.26 | 56.26 | 55.43 | 55.81 | 25,918 | -0.21(-0.37%) |
Sep 17, 2014 | 56.24 | 56.31 | 55.77 | 56.02 | 8,340 | +0.08(+0.14%) |
Sep 16, 2014 | 55.64 | 56.18 | 55.64 | 55.94 | 14,154 | +0.49(+0.88%) |
Sep 15, 2014 | 54.77 | 55.46 | 54.77 | 55.45 | 11,943 | +0.53(+0.97%) |
Sep 12, 2014 | 55.26 | 55.29 | 54.91 | 54.92 | 13,635 | -0.46(-0.83%) |
Sep 11, 2014 | 54.84 | 55.41 | 54.81 | 55.38 | 22,486 | -0.08(-0.14%) |
Sep 10, 2014 | 55.71 | 55.65 | 54.92 | 55.46 | 34,994 | -0.19(-0.34%) |
Sep 09, 2014 | 56.06 | 56.08 | 55.65 | 55.65 | 18,020 | -0.38(-0.69%) |
Sep 08, 2014 | 55.68 | 56.04 | 55.54 | 56.03 | 11,666 | -0.36(-0.63%) |
Sep 05, 2014 | 57.20 | 57.20 | 56.17 | 56.39 | 8,103 | -0.52(-0.91%) |
Sep 04, 2014 | 57.24 | 57.49 | 56.85 | 56.91 | 4,380 | -0.32(-0.56%) |
Sep 03, 2014 | 56.72 | 57.55 | 56.70 | 57.23 | 21,677 | +1.52(+2.73%) |
Sep 02, 2014 | 56.58 | 56.58 | 55.61 | 55.71 | 20,930 | -1.71(-2.98%) |
Aug 29, 2014 | 56.96 | 57.42 | 57.42 | 57.42 | 14,000 | +0.60(+1.06%) |
Aug 28, 2014 | 56.94 | 56.97 | 56.77 | 56.82 | 2,349 | +0.12(+0.21%) |
Aug 27, 2014 | 57.08 | 57.18 | 56.32 | 56.70 | 11,688 | -0.17(-0.30%) |
Aug 26, 2014 | 57.00 | 57.28 | 56.60 | 56.87 | 18,485 | +0.07(+0.12%) |
Aug 25, 2014 | 56.51 | 56.88 | 56.43 | 56.80 | 17,859 | +0.11(+0.19%) |
Aug 22, 2014 | 56.76 | 56.81 | 56.42 | 56.69 | 14,046 | -0.31(-0.54%) |
Aug 21, 2014 | 56.28 | 57.01 | 56.16 | 57.00 | 30,668 | +0.60(+1.06%) |
Aug 20, 2014 | 56.72 | 56.72 | 55.96 | 56.40 | 22,395 | +0.30(+0.53%) |
Aug 19, 2014 | 55.98 | 56.10 | 55.85 | 56.10 | 39,548 | +0.38(+0.68%) |
Aug 18, 2014 | 55.60 | 55.72 | 55.16 | 55.72 | 19,082 | -0.53(-0.94%) |
Aug 15, 2014 | 56.18 | 56.30 | 55.88 | 56.25 | 25,582 | +0.37(+0.66%) |
Aug 14, 2014 | 56.98 | 56.98 | 55.69 | 55.88 | 25,884 | -1.52(-2.65%) |
Aug 13, 2014 | 57.14 | 57.52 | 56.50 | 57.40 | 13,632 | +0.32(+0.56%) |
Aug 12, 2014 | 57.30 | 57.49 | 56.82 | 57.08 | 25,243 | -0.42(-0.72%) |
Aug 11, 2014 | 57.51 | 57.97 | 57.41 | 57.50 | 29,535 | +0.14(+0.24%) |
Aug 08, 2014 | 58.02 | 58.02 | 57.39 | 57.36 | 11,168 | -0.60(-1.04%) |
Aug 07, 2014 | 57.54 | 58.04 | 57.46 | 57.96 | 12,801 | +0.68(+1.20%) |
Aug 06, 2014 | 57.20 | 57.68 | 57.12 | 57.28 | 15,897 | +0.53(+0.93%) |
Aug 05, 2014 | 56.74 | 56.85 | 56.40 | 56.75 | 17,488 | -0.25(-0.44%) |
Aug 04, 2014 | 56.92 | 57.40 | 56.90 | 57.00 | 44,179 | -0.22(-0.38%) |
Aug 01, 2014 | 57.82 | 57.84 | 57.17 | 57.22 | 44,413 | -1.02(-1.75%) |
Jul 31, 2014 | 58.56 | 58.68 | 58.10 | 58.24 | 13,761 | -0.34(-0.59%) |
Jul 30, 2014 | 59.48 | 59.63 | 58.51 | 58.58 | 15,584 | -0.80(-1.35%) |
Jul 29, 2014 | 59.34 | 59.46 | 59.10 | 59.38 | 20,807 | +0.32(+0.54%) |
Jul 28, 2014 | 58.96 | 59.40 | 58.86 | 59.06 | 29,086 | -0.30(-0.51%) |
Jul 25, 2014 | 58.80 | 59.42 | 58.72 | 59.36 | 28,571 | +0.45(+0.76%) |
Jul 24, 2014 | 59.12 | 59.14 | 58.59 | 58.91 | 14,492 | -0.49(-0.82%) |
Jul 23, 2014 | 59.64 | 59.64 | 59.02 | 59.40 | 15,577 | -0.20(-0.34%) |
Jul 22, 2014 | 60.16 | 60.16 | 59.54 | 59.60 | 21,154 | -0.31(-0.52%) |
Jul 21, 2014 | 59.56 | 59.96 | 59.50 | 59.91 | 15,072 | +0.61(+1.03%) |
Jul 18, 2014 | 59.74 | 59.74 | 59.12 | 59.30 | 24,277 | -0.31(-0.52%) |
Jul 17, 2014 | 59.49 | 59.79 | 59.26 | 59.61 | 62,738 | -0.09(-0.15%) |
Jul 16, 2014 | 60.08 | 60.13 | 59.63 | 59.70 | 13,480 | -0.24(-0.40%) |
Jul 15, 2014 | 60.06 | 60.08 | 59.34 | 59.94 | 21,924 | -0.68(-1.12%) |
Jul 14, 2014 | 60.40 | 60.62 | 60.36 | 60.62 | 5,864 | +0.38(+0.63%) |
Jul 11, 2014 | 60.76 | 60.76 | 60.10 | 60.24 | 19,015 | -1.02(-1.67%) |
Jul 10, 2014 | 60.68 | 61.32 | 60.64 | 61.26 | 9,854 | +0.37(+0.61%) |
Jul 09, 2014 | 61.08 | 61.10 | 60.79 | 60.89 | 8,081 | -0.62(-1.01%) |
Jul 08, 2014 | 61.80 | 61.80 | 61.34 | 61.51 | 5,643 | -0.31(-0.50%) |
Jul 07, 2014 | 62.16 | 62.16 | 61.76 | 61.82 | 54,789 | -0.74(-1.18%) |
Jul 03, 2014 | 62.58 | 62.56 | 62.56 | 62.56 | 4,400 | +0.09(+0.14%) |
Jul 02, 2014 | 62.48 | 62.80 | 62.36 | 62.47 | 27,169 | -0.38(-0.60%) |