Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 59.50 | 59.50 | 58.49 | 58.96 | 344,475 | -0.12(-0.20%) |
Sep 29, 2014 | 59.07 | 59.38 | 58.65 | 59.07 | 316,772 | -0.55(-0.91%) |
Sep 26, 2014 | 59.41 | 60.01 | 59.36 | 59.62 | 286,285 | +0.25(+0.43%) |
Sep 25, 2014 | 60.04 | 60.13 | 59.05 | 59.37 | 216,846 | -0.79(-1.31%) |
Sep 24, 2014 | 59.93 | 60.34 | 59.58 | 60.16 | 196,568 | +0.13(+0.21%) |
Sep 23, 2014 | 60.35 | 60.90 | 59.97 | 60.03 | 361,648 | -0.54(-0.88%) |
Sep 22, 2014 | 61.66 | 61.94 | 60.53 | 60.56 | 279,008 | -1.53(-2.46%) |
Sep 19, 2014 | 60.22 | 62.85 | 59.54 | 62.09 | 650,267 | +0.35(+0.57%) |
Sep 18, 2014 | 61.30 | 62.22 | 61.06 | 61.74 | 497,810 | +0.78(+1.28%) |
Sep 17, 2014 | 61.08 | 61.50 | 60.67 | 60.96 | 238,887 | +0.17(+0.27%) |
Sep 16, 2014 | 59.21 | 60.82 | 59.17 | 60.80 | 306,773 | +1.28(+2.14%) |
Sep 15, 2014 | 59.42 | 59.65 | 59.19 | 59.52 | 245,562 | +0.30(+0.51%) |
Sep 12, 2014 | 60.00 | 60.08 | 58.91 | 59.22 | 281,760 | -0.92(-1.52%) |
Sep 11, 2014 | 59.39 | 60.18 | 59.35 | 60.14 | 274,534 | +0.55(+0.92%) |
Sep 10, 2014 | 59.72 | 60.23 | 59.48 | 59.59 | 198,864 | -0.34(-0.57%) |
Sep 09, 2014 | 59.85 | 60.49 | 59.64 | 59.93 | 252,518 | -0.14(-0.23%) |
Sep 08, 2014 | 59.81 | 60.38 | 59.80 | 60.07 | 202,421 | +0.29(+0.49%) |
Sep 05, 2014 | 59.16 | 59.80 | 59.16 | 59.78 | 248,462 | +0.55(+0.92%) |
Sep 04, 2014 | 59.67 | 59.94 | 59.10 | 59.23 | 250,177 | -0.19(-0.31%) |
Sep 03, 2014 | 59.28 | 59.80 | 59.19 | 59.42 | 227,719 | +0.24(+0.41%) |
Sep 02, 2014 | 59.52 | 59.82 | 58.58 | 59.17 | 250,609 | -0.34(-0.57%) |
Aug 29, 2014 | 59.13 | 59.51 | 59.51 | 59.51 | 124,925 | +0.43(+0.73%) |
Aug 28, 2014 | 59.19 | 59.19 | 58.92 | 59.08 | 187,020 | -0.39(-0.66%) |
Aug 27, 2014 | 59.49 | 59.55 | 59.12 | 59.47 | 159,851 | -0.05(-0.08%) |
Aug 26, 2014 | 59.70 | 59.78 | 59.41 | 59.52 | 170,772 | -0.01(-0.02%) |
Aug 25, 2014 | 59.69 | 60.07 | 59.38 | 59.53 | 179,736 | +0.02(+0.03%) |
Aug 22, 2014 | 59.82 | 60.08 | 59.56 | 59.51 | 215,416 | -0.43(-0.72%) |
Aug 21, 2014 | 60.03 | 60.23 | 59.43 | 59.94 | 315,385 | -0.02(-0.03%) |
Aug 20, 2014 | 59.56 | 60.12 | 59.19 | 59.96 | 202,993 | +0.40(+0.67%) |
Aug 19, 2014 | 59.18 | 59.92 | 59.07 | 59.56 | 170,659 | +0.48(+0.81%) |
Aug 18, 2014 | 58.92 | 59.55 | 58.79 | 59.08 | 432,977 | +0.55(+0.93%) |
Aug 15, 2014 | 58.30 | 58.68 | 58.02 | 58.54 | 325,861 | +0.57(+0.97%) |
Aug 14, 2014 | 57.62 | 58.00 | 57.27 | 57.97 | 230,372 | +0.57(+0.98%) |
Aug 13, 2014 | 56.62 | 57.46 | 56.42 | 57.41 | 231,547 | +1.02(+1.81%) |
Aug 12, 2014 | 56.67 | 57.11 | 56.05 | 56.39 | 221,869 | -0.27(-0.48%) |
Aug 11, 2014 | 55.89 | 56.74 | 55.51 | 56.66 | 377,290 | +1.55(+2.81%) |
Aug 08, 2014 | 55.51 | 55.63 | 55.20 | 55.11 | 616,737 | -0.29(-0.53%) |
Aug 07, 2014 | 56.72 | 57.00 | 55.40 | 55.40 | 372,940 | -0.93(-1.64%) |
Aug 06, 2014 | 56.11 | 56.76 | 56.00 | 56.33 | 282,222 | -0.43(-0.76%) |
Aug 05, 2014 | 56.91 | 57.32 | 56.47 | 56.76 | 288,586 | -0.53(-0.92%) |
Aug 04, 2014 | 56.73 | 57.60 | 56.26 | 57.28 | 473,645 | +0.62(+1.10%) |
Aug 01, 2014 | 56.78 | 57.41 | 56.02 | 56.66 | 414,942 | -0.65(-1.14%) |
Jul 31, 2014 | 58.45 | 58.52 | 57.12 | 57.31 | 542,598 | -2.29(-3.84%) |
Jul 30, 2014 | 59.77 | 59.98 | 58.93 | 59.60 | 374,355 | -0.02(-0.03%) |
Jul 29, 2014 | 60.08 | 60.41 | 59.55 | 59.62 | 141,569 | -0.40(-0.67%) |
Jul 28, 2014 | 60.19 | 60.44 | 59.92 | 60.02 | 123,791 | -0.31(-0.52%) |
Jul 25, 2014 | 60.42 | 60.76 | 60.16 | 60.33 | 142,231 | -0.35(-0.58%) |
Jul 24, 2014 | 61.26 | 61.66 | 60.64 | 60.68 | 191,091 | -0.71(-1.16%) |
Jul 23, 2014 | 61.30 | 61.60 | 60.84 | 61.39 | 208,860 | +0.51(+0.83%) |
Jul 22, 2014 | 60.35 | 61.17 | 60.27 | 60.89 | 180,118 | +0.90(+1.49%) |
Jul 21, 2014 | 59.84 | 60.16 | 59.47 | 59.99 | 159,345 | -0.08(-0.13%) |
Jul 18, 2014 | 59.09 | 60.10 | 58.76 | 60.07 | 128,167 | +1.07(+1.82%) |
Jul 17, 2014 | 59.53 | 60.01 | 58.88 | 59.00 | 197,299 | -0.90(-1.50%) |
Jul 16, 2014 | 60.40 | 60.40 | 59.80 | 59.89 | 156,213 | -0.17(-0.28%) |
Jul 15, 2014 | 60.43 | 60.64 | 59.47 | 60.06 | 289,688 | -0.33(-0.55%) |
Jul 14, 2014 | 60.64 | 60.94 | 60.34 | 60.39 | 157,262 | +0.02(+0.03%) |
Jul 11, 2014 | 59.99 | 60.78 | 59.90 | 60.37 | 360,503 | +0.24(+0.40%) |
Jul 10, 2014 | 59.05 | 60.44 | 59.05 | 60.13 | 660,811 | +0.33(+0.55%) |
Jul 09, 2014 | 59.84 | 60.09 | 59.43 | 59.80 | 547,350 | -0.05(-0.08%) |
Jul 08, 2014 | 60.48 | 60.71 | 59.82 | 59.84 | 324,134 | -0.82(-1.35%) |
Jul 07, 2014 | 60.45 | 61.00 | 59.94 | 60.66 | 282,076 | +0.01(+0.02%) |
Jul 03, 2014 | 60.24 | 60.65 | 60.65 | 60.65 | 207,456 | +0.55(+0.91%) |
Jul 02, 2014 | 59.81 | 60.36 | 59.61 | 60.11 | 362,526 | +0.46(+0.77%) |