Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 58.85 | 58.97 | 58.85 | 58.90 | 1,136 | -0.19(-0.31%) |
Sep 29, 2014 | 58.63 | 59.09 | 58.63 | 59.09 | 884 | +0.00(+0.00%) |
Sep 26, 2014 | 58.73 | 59.35 | 58.73 | 59.09 | 2,700 | +0.27(+0.45%) |
Sep 25, 2014 | 58.96 | 59.00 | 58.82 | 58.82 | 18,992 | -0.80(-1.34%) |
Sep 24, 2014 | 59.51 | 59.62 | 59.51 | 59.62 | 452 | +0.30(+0.51%) |
Sep 23, 2014 | 59.40 | 59.52 | 59.31 | 59.31 | 1,207 | -0.33(-0.56%) |
Sep 22, 2014 | 60.03 | 60.03 | 59.65 | 59.65 | 884 | -0.42(-0.69%) |
Sep 19, 2014 | 60.38 | 60.42 | 60.05 | 60.06 | 54,350 | -0.22(-0.37%) |
Sep 18, 2014 | 60.07 | 60.28 | 60.06 | 60.28 | 1,261,904 | +0.29(+0.48%) |
Sep 17, 2014 | 59.99 | 60.03 | 59.87 | 60.00 | 2,692 | +0.63(+1.06%) |
Sep 16, 2014 | 59.37 | 59.37 | 59.37 | 59.37 | 412 | -0.02(-0.03%) |
Sep 15, 2014 | 59.20 | 59.39 | 59.20 | 59.39 | 3,650 | +0.09(+0.16%) |
Sep 12, 2014 | 59.69 | 59.71 | 59.24 | 59.29 | 1,221,414 | -0.39(-0.65%) |
Sep 11, 2014 | 59.68 | 59.68 | 59.68 | 59.68 | 10 | +0.00(+0.00%) |
Sep 10, 2014 | 59.45 | 59.68 | 59.31 | 59.68 | 1,971 | +0.08(+0.13%) |
Sep 09, 2014 | 59.70 | 59.82 | 59.61 | 59.61 | 705 | -0.31(-0.51%) |
Sep 08, 2014 | 59.92 | 60.12 | 59.91 | 59.91 | 651 | -0.10(-0.17%) |
Sep 05, 2014 | 59.69 | 60.02 | 59.79 | 60.02 | 3,540 | +0.22(+0.37%) |
Sep 04, 2014 | 59.82 | 60.04 | 59.79 | 59.79 | 2,185 | -0.18(-0.29%) |
Sep 03, 2014 | 60.28 | 60.28 | 59.95 | 59.97 | 244,346 | +0.12(+0.20%) |
Sep 02, 2014 | 60.19 | 60.19 | 59.77 | 59.85 | 2,054 | +0.01(+0.02%) |
Aug 29, 2014 | 59.84 | 59.84 | 59.84 | 59.84 | 431 | +0.00(+0.01%) |
Aug 28, 2014 | 59.79 | 59.87 | 59.70 | 59.83 | 3,261 | -0.13(-0.21%) |
Aug 27, 2014 | 59.96 | 59.96 | 59.96 | 59.96 | 292 | +0.07(+0.12%) |
Aug 26, 2014 | 59.92 | 60.01 | 59.89 | 59.89 | 993 | +0.10(+0.17%) |
Aug 25, 2014 | 59.78 | 59.82 | 59.76 | 59.78 | 15,076 | +0.34(+0.58%) |
Aug 22, 2014 | 59.52 | 59.52 | 59.44 | 59.44 | 1,749 | -0.22(-0.37%) |
Aug 21, 2014 | 59.39 | 59.66 | 59.39 | 59.66 | 546 | +0.25(+0.42%) |
Aug 20, 2014 | 58.98 | 59.41 | 58.98 | 59.41 | 714 | +0.19(+0.31%) |
Aug 19, 2014 | 59.08 | 59.23 | 59.00 | 59.23 | 10,069 | +0.38(+0.65%) |
Aug 18, 2014 | 58.71 | 58.85 | 58.70 | 58.85 | 11,452 | +0.47(+0.81%) |
Aug 15, 2014 | 58.45 | 58.39 | 58.11 | 58.38 | 8,192 | -0.01(-0.02%) |
Aug 14, 2014 | 58.15 | 58.40 | 58.15 | 58.39 | 4,149 | +0.38(+0.66%) |
Aug 13, 2014 | 58.12 | 57.89 | 58.00 | 58.00 | 1,334 | +0.12(+0.20%) |
Aug 12, 2014 | 57.85 | 57.89 | 57.80 | 57.89 | 5,316 | -0.09(-0.16%) |
Aug 11, 2014 | 57.91 | 57.98 | 57.91 | 57.98 | 415 | +0.24(+0.42%) |
Aug 08, 2014 | 57.68 | 57.68 | 57.63 | 57.74 | 174,286 | +0.61(+1.07%) |
Aug 07, 2014 | 57.35 | 57.35 | 57.13 | 57.13 | 764 | -0.36(-0.63%) |
Aug 06, 2014 | 57.10 | 57.61 | 57.10 | 57.49 | 1,305 | +0.21(+0.37%) |
Aug 05, 2014 | 57.86 | 57.86 | 57.28 | 57.28 | 659 | -0.44(-0.76%) |
Aug 04, 2014 | 57.72 | 57.73 | 57.72 | 57.72 | 44 | +0.00(+0.00%) |
Aug 01, 2014 | 57.70 | 57.74 | 57.31 | 57.72 | 2,133 | -0.43(-0.74%) |
Jul 31, 2014 | 58.15 | 58.15 | 58.15 | 58.15 | 443 | -0.86(-1.46%) |
Jul 30, 2014 | 58.87 | 59.02 | 58.87 | 59.02 | 683 | -0.28(-0.46%) |
Jul 29, 2014 | 59.29 | 59.29 | 59.29 | 59.29 | 5,575 | +0.12(+0.20%) |
Jul 28, 2014 | 59.39 | 59.39 | 58.94 | 59.17 | 1,831 | -0.10(-0.17%) |
Jul 25, 2014 | 59.26 | 59.28 | 59.26 | 59.27 | 668 | -0.31(-0.51%) |
Jul 24, 2014 | 59.53 | 59.58 | 59.53 | 59.58 | 2,334 | +0.05(+0.08%) |
Jul 23, 2014 | 59.48 | 59.53 | 59.34 | 59.53 | 1,041 | +0.17(+0.28%) |
Jul 22, 2014 | 59.49 | 59.49 | 59.37 | 59.37 | 15,574 | +0.23(+0.39%) |
Jul 21, 2014 | 59.10 | 59.14 | 58.86 | 59.14 | 1,046 | -0.09(-0.16%) |
Jul 18, 2014 | 58.94 | 59.23 | 58.90 | 59.23 | 2,118 | +0.28(+0.47%) |
Jul 17, 2014 | 58.95 | 58.95 | 58.95 | 58.95 | 1,112 | -0.35(-0.58%) |
Jul 16, 2014 | 59.25 | 59.30 | 59.25 | 59.30 | 24,141 | +0.15(+0.25%) |
Jul 15, 2014 | 59.15 | 59.15 | 59.15 | 59.15 | 529 | +0.37(+0.64%) |
Jul 14, 2014 | 58.77 | 58.77 | 58.77 | 58.77 | 8 | +0.00(+0.00%) |
Jul 11, 2014 | 58.77 | 58.77 | 58.77 | 58.77 | 2,069 | +0.02(+0.04%) |
Jul 10, 2014 | 58.58 | 58.75 | 58.58 | 58.75 | 754 | -0.25(-0.43%) |
Jul 09, 2014 | 58.94 | 59.11 | 58.80 | 59.00 | 14,497 | +0.24(+0.40%) |
Jul 08, 2014 | 58.89 | 58.89 | 58.74 | 58.77 | 7,751 | -0.29(-0.50%) |
Jul 07, 2014 | 59.30 | 59.30 | 58.98 | 59.06 | 6,030 | -0.21(-0.36%) |
Jul 03, 2014 | 59.31 | 59.27 | 59.27 | 59.27 | 14,468 | +0.32(+0.55%) |
Jul 02, 2014 | 59.00 | 59.01 | 58.95 | 58.95 | 40,521 | +0.00(+0.00%) |