Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 59.67 | 63.22 | 59.38 | 62.32 | 2,662,860 | +4.10(+7.04%) |
Sep 29, 2014 | 58.13 | 58.66 | 58.09 | 58.23 | 780,345 | -0.28(-0.48%) |
Sep 26, 2014 | 58.30 | 58.78 | 58.17 | 58.51 | 317,930 | +0.25(+0.42%) |
Sep 25, 2014 | 58.88 | 59.02 | 58.11 | 58.26 | 376,399 | -0.80(-1.36%) |
Sep 24, 2014 | 58.66 | 59.21 | 58.58 | 59.07 | 336,919 | +0.41(+0.71%) |
Sep 23, 2014 | 59.13 | 59.35 | 58.63 | 58.65 | 368,137 | -0.58(-0.98%) |
Sep 22, 2014 | 59.26 | 59.41 | 58.91 | 59.23 | 437,935 | -0.06(-0.10%) |
Sep 19, 2014 | 59.67 | 59.67 | 59.17 | 59.30 | 1,617,209 | -0.05(-0.08%) |
Sep 18, 2014 | 59.15 | 59.44 | 59.00 | 59.34 | 349,559 | +0.26(+0.44%) |
Sep 17, 2014 | 59.27 | 59.37 | 58.67 | 59.08 | 491,862 | +0.05(+0.09%) |
Sep 16, 2014 | 58.90 | 59.24 | 58.45 | 59.03 | 529,995 | -0.01(-0.01%) |
Sep 15, 2014 | 58.79 | 59.33 | 58.56 | 59.04 | 639,290 | +0.47(+0.80%) |
Sep 12, 2014 | 58.58 | 58.69 | 58.32 | 58.57 | 337,682 | -0.10(-0.17%) |
Sep 11, 2014 | 58.31 | 58.74 | 58.12 | 58.67 | 274,765 | +0.03(+0.05%) |
Sep 10, 2014 | 58.66 | 58.71 | 58.27 | 58.64 | 234,841 | +0.06(+0.11%) |
Sep 09, 2014 | 58.59 | 58.85 | 58.32 | 58.58 | 498,462 | +0.03(+0.05%) |
Sep 08, 2014 | 58.69 | 58.96 | 58.33 | 58.55 | 338,676 | -0.30(-0.51%) |
Sep 05, 2014 | 58.61 | 58.98 | 58.51 | 58.85 | 488,845 | +0.09(+0.15%) |
Sep 04, 2014 | 58.85 | 59.02 | 58.61 | 58.77 | 696,743 | +0.18(+0.30%) |
Sep 03, 2014 | 59.07 | 59.25 | 58.54 | 58.59 | 345,718 | -0.24(-0.41%) |
Sep 02, 2014 | 58.64 | 59.05 | 58.39 | 58.83 | 514,695 | +0.43(+0.74%) |
Aug 29, 2014 | 58.40 | 58.39 | 58.39 | 58.39 | 468,345 | +0.23(+0.39%) |
Aug 28, 2014 | 57.86 | 58.37 | 57.76 | 58.17 | 246,893 | +0.04(+0.08%) |
Aug 27, 2014 | 58.28 | 58.47 | 57.96 | 58.12 | 253,270 | -0.17(-0.29%) |
Aug 26, 2014 | 58.50 | 58.62 | 58.22 | 58.29 | 371,507 | -0.04(-0.06%) |
Aug 25, 2014 | 58.40 | 58.40 | 58.17 | 58.32 | 286,582 | +0.29(+0.50%) |
Aug 22, 2014 | 58.05 | 58.44 | 57.75 | 58.03 | 687,107 | -0.16(-0.27%) |
Aug 21, 2014 | 58.24 | 58.31 | 58.02 | 58.19 | 630,723 | -0.04(-0.08%) |
Aug 20, 2014 | 58.24 | 58.30 | 57.96 | 58.24 | 525,030 | +0.06(+0.11%) |
Aug 19, 2014 | 58.16 | 58.29 | 58.05 | 58.17 | 521,144 | +0.05(+0.09%) |
Aug 18, 2014 | 58.01 | 58.35 | 57.96 | 58.12 | 878,670 | +0.40(+0.69%) |
Aug 15, 2014 | 56.37 | 58.05 | 55.31 | 57.72 | 639,442 | -0.11(-0.18%) |
Aug 14, 2014 | 57.79 | 58.02 | 57.74 | 57.83 | 403,537 | -0.01(-0.02%) |
Aug 13, 2014 | 57.75 | 57.90 | 57.67 | 57.84 | 508,063 | +0.21(+0.37%) |
Aug 12, 2014 | 57.39 | 57.78 | 57.27 | 57.63 | 816,480 | +0.24(+0.42%) |
Aug 11, 2014 | 57.19 | 57.64 | 56.88 | 57.39 | 833,945 | +0.53(+0.93%) |
Aug 08, 2014 | 55.89 | 56.93 | 55.55 | 56.86 | 516,711 | +1.14(+2.04%) |
Aug 07, 2014 | 55.80 | 56.10 | 55.50 | 55.72 | 419,453 | +0.11(+0.19%) |
Aug 06, 2014 | 55.66 | 55.93 | 55.40 | 55.61 | 539,454 | -0.50(-0.90%) |
Aug 05, 2014 | 56.16 | 56.73 | 55.74 | 56.12 | 785,490 | -0.38(-0.67%) |
Aug 04, 2014 | 55.50 | 56.59 | 55.27 | 56.50 | 1,031,094 | +1.23(+2.22%) |
Aug 01, 2014 | 55.05 | 55.54 | 54.95 | 55.27 | 438,375 | +0.00(+0.00%) |
Jul 31, 2014 | 55.68 | 55.68 | 55.17 | 55.27 | 442,146 | -0.71(-1.26%) |
Jul 30, 2014 | 56.01 | 56.58 | 55.56 | 55.98 | 365,345 | +0.25(+0.44%) |
Jul 29, 2014 | 56.09 | 56.33 | 55.71 | 55.73 | 294,140 | -0.39(-0.69%) |
Jul 28, 2014 | 55.99 | 56.25 | 55.61 | 56.12 | 317,355 | +0.04(+0.06%) |
Jul 25, 2014 | 56.51 | 56.76 | 55.95 | 56.08 | 398,016 | -0.52(-0.92%) |
Jul 24, 2014 | 56.80 | 56.94 | 56.51 | 56.60 | 247,676 | +0.07(+0.12%) |
Jul 23, 2014 | 56.74 | 56.84 | 56.48 | 56.53 | 385,929 | -0.31(-0.54%) |
Jul 22, 2014 | 56.71 | 56.92 | 56.38 | 56.84 | 585,046 | +0.54(+0.96%) |
Jul 21, 2014 | 56.36 | 56.51 | 56.13 | 56.30 | 532,037 | -0.24(-0.42%) |
Jul 18, 2014 | 56.25 | 56.63 | 55.98 | 56.54 | 644,519 | +0.52(+0.93%) |
Jul 17, 2014 | 56.65 | 56.89 | 55.94 | 56.02 | 706,577 | -0.94(-1.64%) |
Jul 16, 2014 | 55.93 | 57.31 | 55.62 | 56.96 | 1,297,085 | +1.47(+2.64%) |
Jul 15, 2014 | 55.83 | 56.12 | 55.26 | 55.49 | 590,626 | -0.34(-0.62%) |
Jul 14, 2014 | 55.61 | 56.14 | 55.61 | 55.83 | 462,594 | +0.60(+1.09%) |
Jul 11, 2014 | 55.72 | 55.74 | 55.16 | 55.23 | 560,951 | -0.53(-0.94%) |
Jul 10, 2014 | 55.42 | 55.87 | 54.93 | 55.76 | 270,120 | -0.41(-0.73%) |
Jul 09, 2014 | 56.27 | 56.90 | 55.86 | 56.17 | 270,497 | +0.11(+0.19%) |
Jul 08, 2014 | 56.45 | 56.56 | 55.91 | 56.06 | 390,711 | -0.34(-0.61%) |
Jul 07, 2014 | 56.74 | 56.74 | 56.21 | 56.41 | 411,975 | -0.42(-0.75%) |
Jul 03, 2014 | 56.48 | 56.83 | 56.83 | 56.83 | 187,338 | +0.41(+0.74%) |
Jul 02, 2014 | 56.51 | 56.72 | 56.16 | 56.42 | 286,458 | -0.11(-0.20%) |