Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 58.39 | 58.60 | 58.10 | 58.31 | 41,031 | -0.08(-0.14%) |
Sep 29, 2014 | 58.10 | 58.43 | 57.99 | 58.39 | 24,792 | -0.03(-0.05%) |
Sep 26, 2014 | 58.15 | 58.58 | 58.01 | 58.42 | 25,553 | +0.31(+0.53%) |
Sep 25, 2014 | 58.58 | 58.63 | 58.04 | 58.11 | 43,651 | -0.64(-1.08%) |
Sep 24, 2014 | 58.48 | 58.80 | 58.32 | 58.74 | 24,593 | +0.35(+0.60%) |
Sep 23, 2014 | 58.56 | 58.73 | 58.39 | 58.39 | 29,265 | -0.39(-0.66%) |
Sep 22, 2014 | 58.97 | 58.97 | 58.70 | 58.78 | 34,948 | -0.31(-0.52%) |
Sep 19, 2014 | 59.17 | 59.17 | 58.92 | 59.09 | 47,774 | +0.14(+0.23%) |
Sep 18, 2014 | 58.95 | 58.98 | 58.87 | 58.95 | 43,831 | +0.09(+0.15%) |
Sep 17, 2014 | 58.97 | 59.05 | 58.68 | 58.87 | 24,687 | +0.06(+0.09%) |
Sep 16, 2014 | 58.30 | 58.93 | 58.27 | 58.81 | 75,096 | +0.49(+0.84%) |
Sep 15, 2014 | 58.16 | 58.36 | 58.15 | 58.32 | 19,915 | +0.16(+0.27%) |
Sep 12, 2014 | 58.57 | 58.57 | 57.99 | 58.16 | 25,230 | -0.53(-0.90%) |
Sep 11, 2014 | 58.26 | 58.69 | 58.26 | 58.69 | 32,772 | +0.21(+0.35%) |
Sep 10, 2014 | 58.47 | 58.49 | 58.15 | 58.49 | 21,783 | +0.05(+0.09%) |
Sep 09, 2014 | 58.76 | 58.76 | 58.38 | 58.44 | 28,704 | -0.41(-0.69%) |
Sep 08, 2014 | 59.14 | 59.14 | 58.72 | 58.84 | 45,330 | -0.34(-0.57%) |
Sep 05, 2014 | 58.84 | 59.20 | 58.80 | 59.18 | 50,042 | +0.33(+0.56%) |
Sep 04, 2014 | 58.98 | 59.02 | 58.72 | 58.85 | 17,661 | -0.06(-0.09%) |
Sep 03, 2014 | 58.85 | 59.02 | 58.85 | 58.90 | 23,587 | +0.21(+0.36%) |
Sep 02, 2014 | 58.96 | 58.96 | 58.51 | 58.69 | 30,807 | -0.26(-0.44%) |
Aug 29, 2014 | 58.79 | 58.95 | 58.95 | 58.95 | 27,151 | +0.25(+0.42%) |
Aug 28, 2014 | 58.55 | 58.74 | 58.51 | 58.71 | 20,130 | +0.06(+0.09%) |
Aug 27, 2014 | 58.52 | 58.65 | 58.50 | 58.65 | 27,339 | +0.19(+0.32%) |
Aug 26, 2014 | 58.60 | 58.63 | 58.46 | 58.46 | 32,536 | -0.09(-0.15%) |
Aug 25, 2014 | 58.56 | 58.67 | 58.53 | 58.55 | 29,321 | +0.23(+0.39%) |
Aug 22, 2014 | 58.50 | 58.50 | 58.30 | 58.32 | 30,396 | -0.20(-0.34%) |
Aug 21, 2014 | 58.45 | 58.57 | 58.45 | 58.52 | 33,934 | +0.09(+0.15%) |
Aug 20, 2014 | 58.23 | 58.44 | 58.19 | 58.43 | 39,561 | +0.17(+0.30%) |
Aug 19, 2014 | 58.01 | 58.29 | 58.00 | 58.26 | 64,760 | +0.32(+0.56%) |
Aug 18, 2014 | 57.93 | 57.97 | 57.82 | 57.93 | 46,347 | +0.23(+0.40%) |
Aug 15, 2014 | 57.81 | 57.92 | 57.42 | 57.70 | 23,232 | +0.06(+0.10%) |
Aug 14, 2014 | 57.49 | 57.69 | 57.47 | 57.65 | 53,278 | +0.25(+0.44%) |
Aug 13, 2014 | 57.35 | 57.47 | 57.19 | 57.40 | 45,760 | +0.19(+0.33%) |
Aug 12, 2014 | 57.17 | 57.25 | 57.08 | 57.21 | 30,245 | -0.05(-0.08%) |
Aug 11, 2014 | 57.30 | 57.50 | 57.19 | 57.25 | 30,342 | +0.23(+0.40%) |
Aug 08, 2014 | 56.30 | 56.93 | 56.30 | 57.02 | 33,242 | +0.82(+1.46%) |
Aug 07, 2014 | 56.61 | 56.65 | 56.08 | 56.20 | 60,306 | -0.21(-0.36%) |
Aug 06, 2014 | 56.31 | 56.57 | 56.22 | 56.41 | 57,418 | -0.04(-0.07%) |
Aug 05, 2014 | 56.80 | 56.86 | 56.29 | 56.45 | 85,691 | -0.52(-0.91%) |
Aug 04, 2014 | 56.64 | 56.98 | 56.38 | 56.97 | 89,173 | +0.26(+0.47%) |
Aug 01, 2014 | 56.61 | 56.87 | 56.43 | 56.71 | 95,748 | -0.07(-0.13%) |
Jul 31, 2014 | 57.46 | 57.46 | 56.76 | 56.78 | 59,409 | -0.94(-1.63%) |
Jul 30, 2014 | 58.06 | 58.09 | 57.60 | 57.72 | 67,597 | -0.28(-0.49%) |
Jul 29, 2014 | 58.46 | 58.56 | 58.00 | 58.00 | 53,365 | -0.07(-0.12%) |
Jul 28, 2014 | 57.94 | 58.12 | 57.74 | 58.07 | 139,505 | +0.17(+0.30%) |
Jul 25, 2014 | 58.06 | 58.17 | 57.83 | 57.90 | 54,601 | -0.35(-0.60%) |
Jul 24, 2014 | 58.17 | 58.30 | 58.12 | 58.25 | 40,403 | +0.09(+0.15%) |
Jul 23, 2014 | 58.23 | 58.27 | 58.11 | 58.16 | 41,391 | -0.04(-0.07%) |
Jul 22, 2014 | 58.25 | 58.36 | 58.20 | 58.20 | 24,274 | +0.13(+0.23%) |
Jul 21, 2014 | 57.95 | 58.14 | 57.83 | 58.07 | 33,112 | -0.13(-0.22%) |
Jul 18, 2014 | 57.78 | 58.22 | 57.78 | 58.19 | 50,902 | +0.52(+0.90%) |
Jul 17, 2014 | 58.09 | 58.25 | 57.67 | 57.67 | 38,565 | -0.57(-0.99%) |
Jul 16, 2014 | 58.08 | 58.27 | 58.01 | 58.25 | 35,950 | +0.34(+0.59%) |
Jul 15, 2014 | 58.15 | 58.15 | 57.81 | 57.90 | 21,258 | -0.27(-0.46%) |
Jul 14, 2014 | 58.34 | 58.36 | 58.15 | 58.17 | 46,088 | +0.01(+0.01%) |
Jul 11, 2014 | 58.20 | 58.20 | 57.99 | 58.16 | 28,951 | +0.01(+0.01%) |
Jul 10, 2014 | 57.80 | 58.20 | 57.76 | 58.15 | 26,852 | -0.05(-0.08%) |
Jul 09, 2014 | 58.18 | 58.25 | 58.04 | 58.20 | 23,438 | +0.14(+0.24%) |
Jul 08, 2014 | 58.13 | 58.17 | 58.03 | 58.06 | 22,143 | -0.14(-0.24%) |
Jul 07, 2014 | 58.22 | 58.34 | 58.13 | 58.20 | 44,032 | -0.14(-0.25%) |
Jul 03, 2014 | 58.18 | 58.34 | 58.34 | 58.34 | 22,979 | +0.20(+0.34%) |
Jul 02, 2014 | 58.29 | 58.31 | 58.06 | 58.15 | 30,107 | -0.18(-0.31%) |