Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 56.20 | 56.43 | 56.02 | 56.07 | 21,667 | -0.28(-0.49%) |
Sep 29, 2014 | 56.52 | 56.53 | 56.25 | 56.35 | 55,187 | +0.37(+0.66%) |
Sep 26, 2014 | 56.01 | 56.08 | 55.87 | 55.98 | 21,331 | -0.09(-0.17%) |
Sep 25, 2014 | 55.79 | 56.11 | 55.77 | 56.07 | 22,495 | +0.61(+1.09%) |
Sep 24, 2014 | 55.69 | 55.75 | 55.42 | 55.46 | 14,446 | -0.30(-0.54%) |
Sep 23, 2014 | 55.50 | 55.77 | 55.47 | 55.77 | 29,532 | +0.29(+0.53%) |
Sep 22, 2014 | 55.43 | 55.53 | 55.34 | 55.47 | 9,344 | +0.12(+0.21%) |
Sep 19, 2014 | 54.92 | 55.36 | 54.77 | 55.36 | 11,824 | +0.58(+1.06%) |
Sep 18, 2014 | 54.78 | 54.85 | 54.62 | 54.77 | 11,193 | +0.11(+0.20%) |
Sep 17, 2014 | 54.91 | 54.99 | 54.56 | 54.67 | 10,065 | -0.05(-0.08%) |
Sep 16, 2014 | 54.98 | 55.05 | 54.71 | 54.71 | 21,324 | -0.21(-0.38%) |
Sep 15, 2014 | 55.03 | 55.08 | 54.84 | 54.92 | 12,028 | +0.10(+0.18%) |
Sep 12, 2014 | 54.98 | 55.02 | 54.80 | 54.82 | 27,734 | -0.60(-1.08%) |
Sep 11, 2014 | 55.63 | 55.75 | 55.42 | 55.42 | 37,270 | -0.21(-0.38%) |
Sep 10, 2014 | 55.56 | 55.63 | 55.50 | 55.63 | 36,089 | -0.24(-0.42%) |
Sep 09, 2014 | 55.80 | 55.94 | 55.72 | 55.87 | 224,494 | -0.02(-0.04%) |
Sep 08, 2014 | 56.25 | 56.32 | 55.80 | 55.89 | 16,754 | +0.06(+0.11%) |
Sep 05, 2014 | 56.18 | 56.25 | 55.83 | 55.83 | 15,428 | -0.19(-0.35%) |
Sep 04, 2014 | 56.32 | 56.32 | 56.01 | 56.02 | 18,236 | -0.53(-0.93%) |
Sep 03, 2014 | 56.30 | 56.60 | 56.11 | 56.55 | 47,535 | +0.12(+0.21%) |
Sep 02, 2014 | 58.64 | 58.64 | 56.33 | 56.43 | 69,940 | -0.76(-1.33%) |
Aug 29, 2014 | 57.19 | 57.19 | 57.19 | 57.19 | 18,758 | +0.02(+0.04%) |
Aug 28, 2014 | 57.36 | 57.36 | 57.17 | 57.17 | 55,738 | +0.26(+0.46%) |
Aug 27, 2014 | 56.71 | 56.91 | 56.58 | 56.91 | 7,146 | +0.37(+0.66%) |
Aug 26, 2014 | 56.79 | 56.79 | 56.47 | 56.54 | 18,475 | -0.12(-0.22%) |
Aug 25, 2014 | 56.56 | 56.66 | 56.46 | 56.66 | 13,515 | +0.24(+0.42%) |
Aug 22, 2014 | 56.27 | 56.51 | 56.19 | 56.42 | 14,366 | +0.21(+0.37%) |
Aug 21, 2014 | 55.95 | 56.27 | 55.95 | 56.21 | 12,157 | +0.32(+0.57%) |
Aug 20, 2014 | 55.96 | 56.04 | 55.69 | 55.89 | 33,237 | -0.15(-0.26%) |
Aug 19, 2014 | 56.47 | 56.47 | 55.93 | 56.04 | 20,608 | -0.09(-0.15%) |
Aug 18, 2014 | 56.54 | 56.54 | 56.10 | 56.13 | 18,196 | -0.47(-0.83%) |
Aug 15, 2014 | 56.30 | 56.90 | 56.30 | 56.60 | 29,110 | +0.43(+0.76%) |
Aug 14, 2014 | 55.80 | 56.17 | 55.71 | 56.17 | 24,550 | +0.46(+0.83%) |
Aug 13, 2014 | 55.51 | 55.73 | 55.51 | 55.71 | 24,212 | +0.27(+0.48%) |
Aug 12, 2014 | 55.62 | 55.68 | 55.42 | 55.44 | 163,270 | -0.34(-0.62%) |
Aug 11, 2014 | 55.83 | 55.85 | 55.64 | 55.79 | 18,407 | +0.01(+0.01%) |
Aug 08, 2014 | 55.94 | 56.12 | 55.78 | 55.78 | 27,101 | -0.01(-0.01%) |
Aug 07, 2014 | 55.48 | 55.79 | 55.34 | 55.79 | 6,897 | +0.39(+0.71%) |
Aug 06, 2014 | 55.65 | 55.68 | 55.33 | 55.39 | 15,183 | +0.02(+0.04%) |
Aug 05, 2014 | 55.14 | 55.40 | 55.00 | 55.37 | 13,974 | +0.16(+0.29%) |
Aug 04, 2014 | 55.34 | 55.42 | 55.21 | 55.21 | 26,700 | -0.09(-0.15%) |
Aug 01, 2014 | 54.84 | 55.38 | 54.66 | 55.29 | 18,574 | +0.45(+0.83%) |
Jul 31, 2014 | 54.66 | 55.01 | 54.64 | 54.84 | 8,935 | -0.14(-0.25%) |
Jul 30, 2014 | 55.36 | 55.40 | 54.91 | 54.98 | 26,832 | -0.75(-1.35%) |
Jul 29, 2014 | 55.67 | 55.72 | 55.51 | 55.73 | 15,544 | +0.34(+0.61%) |
Jul 28, 2014 | 55.57 | 55.61 | 55.35 | 55.39 | 16,697 | -0.18(-0.33%) |
Jul 25, 2014 | 55.39 | 55.57 | 55.36 | 55.57 | 9,344 | +0.52(+0.94%) |
Jul 24, 2014 | 55.17 | 55.18 | 54.98 | 55.05 | 23,433 | -0.33(-0.59%) |
Jul 23, 2014 | 55.48 | 55.53 | 55.38 | 55.38 | 10,949 | -0.05(-0.09%) |
Jul 22, 2014 | 55.38 | 55.44 | 55.14 | 55.43 | 9,996 | +0.04(+0.07%) |
Jul 21, 2014 | 55.29 | 55.56 | 55.29 | 55.39 | 9,824 | +0.22(+0.41%) |
Jul 18, 2014 | 55.35 | 55.35 | 54.96 | 55.17 | 42,473 | -0.11(-0.20%) |
Jul 17, 2014 | 54.98 | 55.32 | 54.87 | 55.28 | 26,083 | +0.68(+1.25%) |
Jul 16, 2014 | 54.44 | 54.64 | 54.42 | 54.60 | 49,738 | +0.18(+0.33%) |
Jul 15, 2014 | 54.36 | 54.54 | 54.23 | 54.42 | 7,260 | -0.06(-0.11%) |
Jul 14, 2014 | 54.65 | 54.65 | 54.44 | 54.48 | 5,007 | -0.22(-0.41%) |
Jul 11, 2014 | 54.55 | 54.75 | 54.55 | 54.71 | 13,883 | +0.25(+0.46%) |
Jul 10, 2014 | 54.67 | 54.71 | 54.40 | 54.46 | 15,217 | +0.06(+0.12%) |
Jul 09, 2014 | 54.24 | 54.50 | 54.19 | 54.39 | 14,575 | +0.13(+0.25%) |
Jul 08, 2014 | 54.04 | 54.36 | 54.04 | 54.26 | 13,524 | +0.42(+0.77%) |
Jul 07, 2014 | 53.61 | 53.87 | 53.61 | 53.84 | 25,169 | +0.41(+0.76%) |
Jul 03, 2014 | 53.38 | 53.43 | 53.43 | 53.43 | 14,395 | -0.15(-0.27%) |
Jul 02, 2014 | 53.94 | 53.94 | 53.56 | 53.58 | 10,134 | -0.55(-1.02%) |