Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 55.84 | 56.01 | 55.05 | 55.27 | 5,561 | -0.56(-1.00%) |
Sep 29, 2014 | 55.98 | 56.02 | 55.63 | 55.83 | 15,673 | -0.34(-0.60%) |
Sep 26, 2014 | 55.82 | 56.23 | 55.69 | 56.17 | 6,517 | +0.45(+0.80%) |
Sep 25, 2014 | 56.67 | 56.67 | 55.71 | 55.72 | 42,158 | -1.09(-1.93%) |
Sep 24, 2014 | 56.45 | 56.84 | 56.26 | 56.81 | 17,902 | +0.40(+0.72%) |
Sep 23, 2014 | 56.75 | 56.78 | 56.40 | 56.41 | 6,184 | -0.26(-0.46%) |
Sep 22, 2014 | 57.14 | 57.37 | 56.67 | 56.67 | 32,791 | -0.14(-0.25%) |
Sep 19, 2014 | 57.43 | 57.43 | 56.90 | 56.81 | 2,769 | -0.51(-0.89%) |
Sep 18, 2014 | 57.43 | 57.46 | 57.29 | 57.32 | 4,231 | +0.16(+0.28%) |
Sep 17, 2014 | 57.21 | 57.53 | 57.01 | 57.16 | 4,975 | -0.04(-0.07%) |
Sep 16, 2014 | 56.63 | 57.33 | 56.59 | 57.20 | 5,794 | +0.63(+1.11%) |
Sep 15, 2014 | 56.97 | 56.97 | 56.40 | 56.57 | 43,962 | -0.18(-0.32%) |
Sep 12, 2014 | 57.38 | 57.25 | 56.67 | 56.75 | 5,317 | -0.50(-0.87%) |
Sep 11, 2014 | 57.19 | 57.33 | 57.19 | 57.25 | 2,778 | -0.18(-0.31%) |
Sep 10, 2014 | 56.99 | 57.43 | 56.99 | 57.43 | 6,257 | +0.45(+0.78%) |
Sep 09, 2014 | 57.87 | 57.87 | 56.93 | 56.98 | 5,703 | -0.68(-1.17%) |
Sep 08, 2014 | 57.88 | 57.99 | 57.52 | 57.66 | 5,766 | -0.31(-0.53%) |
Sep 05, 2014 | 58.05 | 58.05 | 57.53 | 57.97 | 92,275 | +0.15(+0.26%) |
Sep 04, 2014 | 58.39 | 58.44 | 57.66 | 57.82 | 35,778 | -0.28(-0.48%) |
Sep 03, 2014 | 58.21 | 58.33 | 58.04 | 58.10 | 13,208 | -0.02(-0.04%) |
Sep 02, 2014 | 58.07 | 58.12 | 57.64 | 58.12 | 13,762 | +0.18(+0.31%) |
Aug 29, 2014 | 57.66 | 57.94 | 57.94 | 57.94 | 135,000 | +0.22(+0.38%) |
Aug 28, 2014 | 57.38 | 57.83 | 57.38 | 57.72 | 2,725 | +0.24(+0.42%) |
Aug 27, 2014 | 57.51 | 57.60 | 57.37 | 57.48 | 20,496 | -0.06(-0.10%) |
Aug 26, 2014 | 57.40 | 57.66 | 57.40 | 57.54 | 141,122 | +0.06(+0.10%) |
Aug 25, 2014 | 57.36 | 57.48 | 57.22 | 57.48 | 149,463 | +0.42(+0.73%) |
Aug 22, 2014 | 56.91 | 57.22 | 56.81 | 57.06 | 43,029 | -0.16(-0.27%) |
Aug 21, 2014 | 58.01 | 58.01 | 56.86 | 57.22 | 4,853 | +0.18(+0.32%) |
Aug 20, 2014 | 57.40 | 57.40 | 56.78 | 57.04 | 4,815 | -0.03(-0.05%) |
Aug 19, 2014 | 56.69 | 57.08 | 56.56 | 57.07 | 17,549 | +0.51(+0.90%) |
Aug 18, 2014 | 56.53 | 56.78 | 56.43 | 56.56 | 6,965 | +0.40(+0.71%) |
Aug 15, 2014 | 56.35 | 56.35 | 55.80 | 56.16 | 5,074 | +0.05(+0.09%) |
Aug 14, 2014 | 56.15 | 56.19 | 56.15 | 56.11 | 3,212 | +0.04(+0.07%) |
Aug 13, 2014 | 55.84 | 56.09 | 55.61 | 56.07 | 6,267 | +0.50(+0.91%) |
Aug 12, 2014 | 55.31 | 55.57 | 55.15 | 55.57 | 4,796 | +0.05(+0.08%) |
Aug 11, 2014 | 55.58 | 55.81 | 55.44 | 55.52 | 6,958 | +0.31(+0.56%) |
Aug 08, 2014 | 54.99 | 55.22 | 54.97 | 55.21 | 7,065 | +0.57(+1.04%) |
Aug 07, 2014 | 55.00 | 55.15 | 54.64 | 54.64 | 3,467 | -0.55(-1.00%) |
Aug 06, 2014 | 54.62 | 55.20 | 54.62 | 55.20 | 7,898 | +0.50(+0.92%) |
Aug 05, 2014 | 55.24 | 55.27 | 54.60 | 54.69 | 7,363 | -0.71(-1.29%) |
Aug 04, 2014 | 54.95 | 55.53 | 54.50 | 55.41 | 9,894 | +0.86(+1.57%) |
Aug 01, 2014 | 54.45 | 54.82 | 54.03 | 54.55 | 11,375 | +0.17(+0.31%) |
Jul 31, 2014 | 55.35 | 55.38 | 54.38 | 54.38 | 6,783 | -1.31(-2.35%) |
Jul 30, 2014 | 56.25 | 56.50 | 55.69 | 55.69 | 2,986 | -0.63(-1.11%) |
Jul 29, 2014 | 56.97 | 56.97 | 56.33 | 56.32 | 14,879 | -0.31(-0.55%) |
Jul 28, 2014 | 56.42 | 56.81 | 56.36 | 56.63 | 10,871 | +0.15(+0.27%) |
Jul 25, 2014 | 56.48 | 56.49 | 56.41 | 56.48 | 2,933 | +0.21(+0.37%) |
Jul 24, 2014 | 56.43 | 56.44 | 56.15 | 56.27 | 5,025 | -0.01(-0.02%) |
Jul 23, 2014 | 56.13 | 56.43 | 56.13 | 56.28 | 2,374 | +0.09(+0.16%) |
Jul 22, 2014 | 56.08 | 56.30 | 56.08 | 56.19 | 4,322 | +0.43(+0.77%) |
Jul 21, 2014 | 55.85 | 55.90 | 55.63 | 55.76 | 6,972 | -0.07(-0.13%) |
Jul 18, 2014 | 55.57 | 55.99 | 55.50 | 55.83 | 10,845 | +0.34(+0.61%) |
Jul 17, 2014 | 55.75 | 55.77 | 55.38 | 55.49 | 3,047 | -0.18(-0.32%) |
Jul 16, 2014 | 55.83 | 55.84 | 55.55 | 55.67 | 3,896 | +0.10(+0.18%) |
Jul 15, 2014 | 55.69 | 56.00 | 55.37 | 55.57 | 14,535 | +0.07(+0.12%) |
Jul 14, 2014 | 55.53 | 55.65 | 55.32 | 55.50 | 6,152 | +0.17(+0.31%) |
Jul 11, 2014 | 54.97 | 55.37 | 54.97 | 55.33 | 5,213 | +0.22(+0.39%) |
Jul 10, 2014 | 55.00 | 55.35 | 54.73 | 55.11 | 5,892 | -0.34(-0.61%) |
Jul 09, 2014 | 55.37 | 55.64 | 55.35 | 55.45 | 5,516 | +0.14(+0.25%) |
Jul 08, 2014 | 55.28 | 55.40 | 55.06 | 55.31 | 3,811 | -0.03(-0.05%) |
Jul 07, 2014 | 55.89 | 55.89 | 55.33 | 55.34 | 30,757 | -0.65(-1.16%) |
Jul 03, 2014 | 55.75 | 55.99 | 55.99 | 55.99 | 9,900 | +0.54(+0.97%) |
Jul 02, 2014 | 55.50 | 55.72 | 55.43 | 55.45 | 5,591 | -0.20(-0.36%) |