Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 57.06 | 57.21 | 56.74 | 56.87 | 49,841 | -0.13(-0.22%) |
Sep 29, 2014 | 56.65 | 57.07 | 56.58 | 56.99 | 53,834 | -0.15(-0.27%) |
Sep 26, 2014 | 56.80 | 57.22 | 56.71 | 57.14 | 36,711 | +0.49(+0.86%) |
Sep 25, 2014 | 57.47 | 57.47 | 56.65 | 56.66 | 206,435 | -0.93(-1.62%) |
Sep 24, 2014 | 57.19 | 57.62 | 56.98 | 57.59 | 25,585 | +0.43(+0.75%) |
Sep 23, 2014 | 57.24 | 57.45 | 57.14 | 57.16 | 30,346 | -0.29(-0.51%) |
Sep 22, 2014 | 57.76 | 57.78 | 57.35 | 57.46 | 38,243 | -0.49(-0.85%) |
Sep 19, 2014 | 58.17 | 58.17 | 57.78 | 57.95 | 41,223 | +0.02(+0.04%) |
Sep 18, 2014 | 57.81 | 57.94 | 57.74 | 57.92 | 25,754 | +0.32(+0.56%) |
Sep 17, 2014 | 57.64 | 57.86 | 57.37 | 57.60 | 32,028 | +0.05(+0.08%) |
Sep 16, 2014 | 57.01 | 57.61 | 56.95 | 57.55 | 21,795 | +0.48(+0.84%) |
Sep 15, 2014 | 57.18 | 57.19 | 56.96 | 57.08 | 45,009 | -0.07(-0.12%) |
Sep 12, 2014 | 57.36 | 57.36 | 57.01 | 57.14 | 85,913 | -0.33(-0.57%) |
Sep 11, 2014 | 57.23 | 57.47 | 57.13 | 57.47 | 91,870 | +0.06(+0.10%) |
Sep 10, 2014 | 57.22 | 57.43 | 57.06 | 57.41 | 38,096 | +0.24(+0.42%) |
Sep 09, 2014 | 57.50 | 57.53 | 57.11 | 57.17 | 32,818 | -0.34(-0.59%) |
Sep 08, 2014 | 57.57 | 57.67 | 57.36 | 57.51 | 25,898 | -0.15(-0.26%) |
Sep 05, 2014 | 57.44 | 57.66 | 57.28 | 57.66 | 40,607 | +0.29(+0.51%) |
Sep 04, 2014 | 57.60 | 57.76 | 57.27 | 57.37 | 32,885 | -0.11(-0.19%) |
Sep 03, 2014 | 57.77 | 57.77 | 57.44 | 57.48 | 31,078 | -0.05(-0.09%) |
Sep 02, 2014 | 57.60 | 57.65 | 57.32 | 57.53 | 34,096 | -0.05(-0.09%) |
Aug 29, 2014 | 57.53 | 57.58 | 57.58 | 57.58 | 42,601 | +0.20(+0.35%) |
Aug 28, 2014 | 57.29 | 57.45 | 57.24 | 57.38 | 30,745 | -0.09(-0.16%) |
Aug 27, 2014 | 57.51 | 57.51 | 57.39 | 57.47 | 25,535 | -0.01(-0.01%) |
Aug 26, 2014 | 57.51 | 57.62 | 57.47 | 57.48 | 35,763 | +0.03(+0.06%) |
Aug 25, 2014 | 57.38 | 57.55 | 57.34 | 57.44 | 79,671 | +0.31(+0.54%) |
Aug 22, 2014 | 57.24 | 57.29 | 57.11 | 57.13 | 49,467 | -0.12(-0.21%) |
Aug 21, 2014 | 57.16 | 57.30 | 57.16 | 57.25 | 34,927 | +0.17(+0.29%) |
Aug 20, 2014 | 56.86 | 57.12 | 56.79 | 57.08 | 43,303 | +0.16(+0.28%) |
Aug 19, 2014 | 56.82 | 56.96 | 56.72 | 56.93 | 51,860 | +0.29(+0.52%) |
Aug 18, 2014 | 56.49 | 56.66 | 56.46 | 56.63 | 33,696 | +0.45(+0.81%) |
Aug 15, 2014 | 56.43 | 56.43 | 55.81 | 56.18 | 53,818 | +0.03(+0.06%) |
Aug 14, 2014 | 56.03 | 56.15 | 56.03 | 56.15 | 100,739 | +0.23(+0.42%) |
Aug 13, 2014 | 55.74 | 55.96 | 55.70 | 55.91 | 31,493 | +0.35(+0.64%) |
Aug 12, 2014 | 55.58 | 55.64 | 55.41 | 55.56 | 204,005 | -0.06(-0.11%) |
Aug 11, 2014 | 55.69 | 55.82 | 55.59 | 55.62 | 26,775 | +0.18(+0.32%) |
Aug 08, 2014 | 54.92 | 55.32 | 54.81 | 55.44 | 26,163 | +0.62(+1.13%) |
Aug 07, 2014 | 55.37 | 55.39 | 54.71 | 54.82 | 24,287 | -0.28(-0.52%) |
Aug 06, 2014 | 54.86 | 55.31 | 54.81 | 55.11 | 29,297 | -0.02(-0.04%) |
Aug 05, 2014 | 55.46 | 55.50 | 54.91 | 55.13 | 72,495 | -0.52(-0.94%) |
Aug 04, 2014 | 55.38 | 55.78 | 55.16 | 55.65 | 32,392 | +0.39(+0.71%) |
Aug 01, 2014 | 55.24 | 55.53 | 54.99 | 55.26 | 69,044 | -0.16(-0.29%) |
Jul 31, 2014 | 56.12 | 56.12 | 55.40 | 55.42 | 69,057 | -1.16(-2.04%) |
Jul 30, 2014 | 56.73 | 56.82 | 56.36 | 56.57 | 103,057 | +0.02(+0.03%) |
Jul 29, 2014 | 56.86 | 56.89 | 56.54 | 56.56 | 18,260 | -0.18(-0.31%) |
Jul 28, 2014 | 56.75 | 56.82 | 56.46 | 56.73 | 44,884 | +0.02(+0.03%) |
Jul 25, 2014 | 56.88 | 56.88 | 56.66 | 56.72 | 15,035 | -0.29(-0.51%) |
Jul 24, 2014 | 57.05 | 57.09 | 56.96 | 57.01 | 18,942 | -0.02(-0.03%) |
Jul 23, 2014 | 56.92 | 57.06 | 56.88 | 57.03 | 22,213 | +0.16(+0.28%) |
Jul 22, 2014 | 56.86 | 56.94 | 56.81 | 56.87 | 33,226 | +0.26(+0.46%) |
Jul 21, 2014 | 56.49 | 56.66 | 56.36 | 56.61 | 34,806 | -0.10(-0.18%) |
Jul 18, 2014 | 56.36 | 56.73 | 56.31 | 56.71 | 28,280 | +0.59(+1.05%) |
Jul 17, 2014 | 56.63 | 56.78 | 56.07 | 56.12 | 42,837 | -0.67(-1.18%) |
Jul 16, 2014 | 56.85 | 56.87 | 56.63 | 56.79 | 24,456 | +0.23(+0.40%) |
Jul 15, 2014 | 56.70 | 56.77 | 56.36 | 56.56 | 42,090 | -0.08(-0.14%) |
Jul 14, 2014 | 56.57 | 56.73 | 56.57 | 56.64 | 73,147 | +0.29(+0.52%) |
Jul 11, 2014 | 56.19 | 56.38 | 56.19 | 56.35 | 17,937 | +0.07(+0.13%) |
Jul 10, 2014 | 55.97 | 56.40 | 55.91 | 56.27 | 34,645 | -0.18(-0.33%) |
Jul 09, 2014 | 56.39 | 56.54 | 56.27 | 56.46 | 22,474 | +0.22(+0.39%) |
Jul 08, 2014 | 56.54 | 56.54 | 56.10 | 56.24 | 36,171 | -0.35(-0.63%) |
Jul 07, 2014 | 56.73 | 56.73 | 56.52 | 56.59 | 40,508 | -0.22(-0.39%) |
Jul 03, 2014 | 56.71 | 56.82 | 56.82 | 56.82 | 17,183 | +0.29(+0.52%) |
Jul 02, 2014 | 56.52 | 56.56 | 56.47 | 56.52 | 10,022 | +0.03(+0.06%) |