Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 56.51 | 56.62 | 55.74 | 56.07 | 708,963 | -0.43(-0.77%) |
Sep 29, 2014 | 56.79 | 57.15 | 56.48 | 56.50 | 602,655 | -0.89(-1.54%) |
Sep 26, 2014 | 57.17 | 57.64 | 56.95 | 57.39 | 579,117 | +0.19(+0.33%) |
Sep 25, 2014 | 57.95 | 58.07 | 56.78 | 57.20 | 854,426 | -0.77(-1.33%) |
Sep 24, 2014 | 59.23 | 59.23 | 57.88 | 57.97 | 1,031,491 | -0.97(-1.64%) |
Sep 23, 2014 | 59.10 | 59.45 | 58.91 | 58.94 | 855,624 | -0.20(-0.35%) |
Sep 22, 2014 | 59.63 | 59.63 | 58.70 | 59.14 | 672,409 | -0.37(-0.62%) |
Sep 19, 2014 | 60.63 | 60.63 | 59.41 | 59.51 | 1,222,329 | -0.86(-1.43%) |
Sep 18, 2014 | 60.12 | 60.54 | 60.04 | 60.37 | 773,445 | +0.34(+0.56%) |
Sep 17, 2014 | 59.34 | 60.27 | 59.33 | 60.04 | 1,051,049 | +1.09(+1.85%) |
Sep 16, 2014 | 57.98 | 59.18 | 57.98 | 58.95 | 776,942 | +0.78(+1.34%) |
Sep 15, 2014 | 58.00 | 58.37 | 58.00 | 58.17 | 477,028 | +0.16(+0.28%) |
Sep 12, 2014 | 58.01 | 58.25 | 57.69 | 58.00 | 905,128 | -0.05(-0.08%) |
Sep 11, 2014 | 57.51 | 58.29 | 57.44 | 58.05 | 513,672 | +0.45(+0.78%) |
Sep 10, 2014 | 57.22 | 57.62 | 56.72 | 57.60 | 400,341 | +0.30(+0.53%) |
Sep 09, 2014 | 57.65 | 57.65 | 56.97 | 57.30 | 467,219 | -0.37(-0.64%) |
Sep 08, 2014 | 58.33 | 58.40 | 57.44 | 57.67 | 476,355 | -0.57(-0.97%) |
Sep 05, 2014 | 58.42 | 58.42 | 57.81 | 58.23 | 220,979 | -0.11(-0.20%) |
Sep 04, 2014 | 58.22 | 59.00 | 58.14 | 58.35 | 339,451 | +0.11(+0.20%) |
Sep 03, 2014 | 58.15 | 58.63 | 57.84 | 58.23 | 721,749 | +0.48(+0.82%) |
Sep 02, 2014 | 57.46 | 57.81 | 57.24 | 57.76 | 660,103 | +0.44(+0.77%) |
Aug 29, 2014 | 57.22 | 57.32 | 57.32 | 57.32 | 236,543 | +0.10(+0.17%) |
Aug 28, 2014 | 57.45 | 57.45 | 56.86 | 57.22 | 408,593 | -0.43(-0.75%) |
Aug 27, 2014 | 57.57 | 57.75 | 57.25 | 57.65 | 466,981 | +0.08(+0.14%) |
Aug 26, 2014 | 57.01 | 57.70 | 56.90 | 57.57 | 446,052 | +0.81(+1.43%) |
Aug 25, 2014 | 57.20 | 57.33 | 56.69 | 56.76 | 440,230 | +0.00(+0.00%) |
Aug 22, 2014 | 56.97 | 57.05 | 56.64 | 56.76 | 314,784 | -0.38(-0.66%) |
Aug 21, 2014 | 57.28 | 57.31 | 56.68 | 57.13 | 311,348 | -0.21(-0.37%) |
Aug 20, 2014 | 57.14 | 57.46 | 56.84 | 57.35 | 418,805 | +0.20(+0.36%) |
Aug 19, 2014 | 57.22 | 57.50 | 56.93 | 57.14 | 354,003 | +0.00(+0.00%) |
Aug 18, 2014 | 56.34 | 57.19 | 56.23 | 57.14 | 667,585 | +1.24(+2.21%) |
Aug 15, 2014 | 56.34 | 56.45 | 55.62 | 55.91 | 391,972 | -0.32(-0.57%) |
Aug 14, 2014 | 56.24 | 56.37 | 56.06 | 56.22 | 236,310 | -0.07(-0.13%) |
Aug 13, 2014 | 55.65 | 56.35 | 55.49 | 56.30 | 317,225 | +0.75(+1.36%) |
Aug 12, 2014 | 55.92 | 56.20 | 55.24 | 55.54 | 337,145 | -0.55(-0.97%) |
Aug 11, 2014 | 56.38 | 56.40 | 55.94 | 56.09 | 404,856 | +0.07(+0.13%) |
Aug 08, 2014 | 55.55 | 56.07 | 55.37 | 56.02 | 497,611 | +0.46(+0.82%) |
Aug 07, 2014 | 56.38 | 56.47 | 55.24 | 55.56 | 657,793 | -0.55(-0.97%) |
Aug 06, 2014 | 55.21 | 56.29 | 55.14 | 56.11 | 761,430 | +0.97(+1.76%) |
Aug 05, 2014 | 55.42 | 56.01 | 54.92 | 55.14 | 679,350 | -0.86(-1.53%) |
Aug 04, 2014 | 55.49 | 56.12 | 55.13 | 55.99 | 833,768 | +0.80(+1.45%) |
Aug 01, 2014 | 55.41 | 56.07 | 54.44 | 55.19 | 1,155,527 | -0.46(-0.84%) |
Jul 31, 2014 | 56.14 | 56.85 | 55.50 | 55.66 | 820,843 | -1.18(-2.08%) |
Jul 30, 2014 | 57.62 | 57.75 | 56.20 | 56.84 | 966,288 | -0.18(-0.31%) |
Jul 29, 2014 | 58.02 | 58.19 | 57.01 | 57.02 | 793,005 | -0.85(-1.47%) |
Jul 28, 2014 | 57.75 | 58.22 | 57.27 | 57.87 | 564,804 | +0.02(+0.04%) |
Jul 25, 2014 | 58.06 | 58.10 | 57.39 | 57.84 | 696,585 | -0.14(-0.24%) |
Jul 24, 2014 | 59.54 | 59.74 | 57.81 | 57.98 | 1,273,827 | -3.09(-5.06%) |
Jul 23, 2014 | 61.24 | 61.25 | 60.74 | 61.07 | 553,335 | -0.06(-0.09%) |
Jul 22, 2014 | 61.33 | 61.47 | 60.82 | 61.13 | 1,036,258 | +0.21(+0.35%) |
Jul 21, 2014 | 61.15 | 61.42 | 60.68 | 60.92 | 781,115 | -0.33(-0.53%) |
Jul 18, 2014 | 60.34 | 61.31 | 60.25 | 61.24 | 584,239 | +0.95(+1.57%) |
Jul 17, 2014 | 60.18 | 60.85 | 59.94 | 60.30 | 616,955 | -0.25(-0.42%) |
Jul 16, 2014 | 60.40 | 60.65 | 59.81 | 60.55 | 716,489 | +0.64(+1.08%) |
Jul 15, 2014 | 60.21 | 60.49 | 59.47 | 59.91 | 402,817 | -0.19(-0.31%) |
Jul 14, 2014 | 60.35 | 60.35 | 59.34 | 60.09 | 488,970 | +0.11(+0.19%) |
Jul 11, 2014 | 59.68 | 60.12 | 59.19 | 59.98 | 416,807 | +0.27(+0.45%) |
Jul 10, 2014 | 59.74 | 60.36 | 59.58 | 59.71 | 351,649 | -1.03(-1.69%) |
Jul 09, 2014 | 60.71 | 60.94 | 60.37 | 60.74 | 577,305 | +0.16(+0.26%) |
Jul 08, 2014 | 60.44 | 60.80 | 60.28 | 60.58 | 548,484 | +0.12(+0.20%) |
Jul 07, 2014 | 60.45 | 60.80 | 60.25 | 60.46 | 333,292 | -0.38(-0.63%) |
Jul 03, 2014 | 60.67 | 60.85 | 60.85 | 60.85 | 613,357 | +0.26(+0.43%) |
Jul 02, 2014 | 60.41 | 60.89 | 60.41 | 60.58 | 435,804 | +0.02(+0.04%) |