Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 59.86 | 60.22 | 58.17 | 58.78 | 1,109,813 | -1.01(-1.69%) |
Sep 29, 2014 | 58.90 | 59.80 | 58.74 | 59.79 | 530,798 | +0.23(+0.39%) |
Sep 26, 2014 | 58.43 | 59.79 | 58.31 | 59.56 | 614,732 | +1.16(+1.99%) |
Sep 25, 2014 | 59.96 | 60.15 | 58.25 | 58.40 | 933,357 | -1.67(-2.78%) |
Sep 24, 2014 | 59.17 | 60.36 | 58.88 | 60.07 | 874,527 | +0.90(+1.52%) |
Sep 23, 2014 | 60.23 | 60.68 | 59.16 | 59.17 | 1,230,872 | -1.43(-2.36%) |
Sep 22, 2014 | 61.96 | 61.96 | 60.11 | 60.60 | 866,771 | -1.74(-2.79%) |
Sep 19, 2014 | 61.76 | 63.67 | 61.64 | 62.34 | 3,001,285 | +1.03(+1.68%) |
Sep 18, 2014 | 61.02 | 61.45 | 60.23 | 61.31 | 853,390 | +0.30(+0.49%) |
Sep 17, 2014 | 59.80 | 61.47 | 59.69 | 61.01 | 1,417,935 | +1.10(+1.84%) |
Sep 16, 2014 | 58.46 | 60.26 | 58.20 | 59.91 | 1,523,292 | +0.93(+1.58%) |
Sep 15, 2014 | 62.43 | 61.61 | 57.89 | 58.98 | 1,442,334 | -2.63(-4.27%) |
Sep 12, 2014 | 63.15 | 63.16 | 61.14 | 61.61 | 1,459,768 | -1.75(-2.76%) |
Sep 11, 2014 | 62.25 | 63.39 | 61.63 | 63.36 | 1,506,014 | +0.88(+1.41%) |
Sep 10, 2014 | 62.20 | 62.66 | 61.47 | 62.48 | 1,483,282 | +0.25(+0.40%) |
Sep 09, 2014 | 63.84 | 63.97 | 61.96 | 62.23 | 1,199,914 | -2.08(-3.23%) |
Sep 08, 2014 | 62.75 | 64.98 | 62.72 | 64.31 | 1,961,649 | +1.84(+2.95%) |
Sep 05, 2014 | 61.21 | 62.68 | 60.68 | 62.47 | 883,329 | +1.21(+1.98%) |
Sep 04, 2014 | 62.80 | 62.80 | 60.89 | 61.26 | 1,121,414 | -1.48(-2.36%) |
Sep 03, 2014 | 63.32 | 63.75 | 62.26 | 62.74 | 1,521,701 | -0.11(-0.18%) |
Sep 02, 2014 | 61.27 | 62.86 | 60.52 | 62.85 | 1,575,306 | +1.72(+2.81%) |
Aug 29, 2014 | 59.78 | 61.13 | 61.13 | 61.13 | 1,669,900 | +1.60(+2.69%) |
Aug 28, 2014 | 60.00 | 60.00 | 59.36 | 59.53 | 884,704 | -0.55(-0.92%) |
Aug 27, 2014 | 60.11 | 60.67 | 59.56 | 60.08 | 1,346,256 | +0.35(+0.59%) |
Aug 26, 2014 | 58.88 | 59.99 | 58.22 | 59.73 | 1,039,000 | +0.91(+1.55%) |
Aug 25, 2014 | 60.00 | 60.00 | 58.47 | 58.82 | 994,297 | -0.80(-1.34%) |
Aug 22, 2014 | 56.97 | 60.40 | 56.69 | 59.62 | 2,087,456 | +2.72(+4.78%) |
Aug 21, 2014 | 57.64 | 57.93 | 56.57 | 56.90 | 833,457 | -0.63(-1.10%) |
Aug 20, 2014 | 57.81 | 58.52 | 57.14 | 57.53 | 1,246,232 | -0.18(-0.31%) |
Aug 19, 2014 | 56.14 | 57.78 | 56.14 | 57.71 | 1,740,805 | +1.71(+3.05%) |
Aug 18, 2014 | 55.35 | 56.10 | 55.22 | 56.00 | 1,456,196 | +1.30(+2.38%) |
Aug 15, 2014 | 55.10 | 55.44 | 54.11 | 54.70 | 937,433 | -0.19(-0.35%) |
Aug 14, 2014 | 55.41 | 55.47 | 54.56 | 54.89 | 725,811 | -0.42(-0.76%) |
Aug 13, 2014 | 55.00 | 55.39 | 54.59 | 55.31 | 1,439,353 | +0.70(+1.28%) |
Aug 12, 2014 | 56.00 | 56.27 | 54.35 | 54.61 | 928,365 | -1.38(-2.46%) |
Aug 11, 2014 | 55.41 | 56.07 | 54.89 | 55.99 | 801,749 | +0.99(+1.80%) |
Aug 08, 2014 | 55.77 | 55.77 | 54.51 | 55.00 | 1,057,876 | -0.36(-0.65%) |
Aug 07, 2014 | 55.77 | 56.16 | 54.89 | 55.36 | 1,035,978 | -0.01(-0.02%) |
Aug 06, 2014 | 56.04 | 56.69 | 55.19 | 55.37 | 1,617,547 | -1.26(-2.22%) |
Aug 05, 2014 | 57.06 | 58.11 | 56.42 | 56.63 | 1,166,539 | -1.08(-1.87%) |
Aug 04, 2014 | 56.83 | 57.93 | 56.47 | 57.71 | 1,195,967 | +1.04(+1.84%) |
Aug 01, 2014 | 58.35 | 59.05 | 56.03 | 56.67 | 1,959,752 | -2.13(-3.62%) |
Jul 31, 2014 | 57.37 | 61.45 | 57.06 | 58.80 | 2,997,902 | -3.84(-6.13%) |
Jul 30, 2014 | 60.00 | 63.17 | 59.72 | 62.64 | 3,375,190 | +2.94(+4.92%) |
Jul 29, 2014 | 58.27 | 59.85 | 57.88 | 59.70 | 1,222,178 | +1.37(+2.35%) |
Jul 28, 2014 | 59.56 | 59.97 | 57.65 | 58.33 | 2,003,642 | -1.40(-2.34%) |
Jul 25, 2014 | 59.02 | 59.98 | 58.52 | 59.73 | 654,031 | +0.30(+0.50%) |
Jul 24, 2014 | 58.37 | 59.62 | 58.12 | 59.43 | 1,168,671 | +1.20(+2.06%) |
Jul 23, 2014 | 59.08 | 59.17 | 57.87 | 58.23 | 976,316 | -0.32(-0.55%) |
Jul 22, 2014 | 59.28 | 60.31 | 58.36 | 58.55 | 1,358,242 | -0.33(-0.56%) |
Jul 21, 2014 | 57.03 | 59.04 | 56.69 | 58.88 | 1,508,486 | +1.36(+2.36%) |
Jul 18, 2014 | 56.94 | 58.41 | 56.85 | 57.52 | 1,457,973 | +0.91(+1.61%) |
Jul 17, 2014 | 55.95 | 57.22 | 55.95 | 56.61 | 2,246,734 | +0.29(+0.51%) |
Jul 16, 2014 | 56.65 | 57.16 | 55.62 | 56.32 | 1,174,742 | +0.30(+0.54%) |
Jul 15, 2014 | 57.67 | 58.15 | 55.77 | 56.02 | 1,432,765 | -1.53(-2.66%) |
Jul 14, 2014 | 57.72 | 59.00 | 57.08 | 57.55 | 1,067,819 | +0.53(+0.93%) |
Jul 11, 2014 | 57.59 | 58.02 | 56.29 | 57.02 | 1,025,836 | -0.48(-0.83%) |
Jul 10, 2014 | 55.68 | 58.30 | 54.12 | 57.50 | 1,505,465 | +0.86(+1.52%) |
Jul 09, 2014 | 56.17 | 56.88 | 55.31 | 56.64 | 1,249,415 | +0.76(+1.36%) |
Jul 08, 2014 | 59.64 | 59.73 | 55.52 | 55.88 | 3,228,666 | -4.05(-6.76%) |
Jul 07, 2014 | 61.33 | 61.71 | 59.67 | 59.93 | 1,300,391 | -1.67(-2.71%) |
Jul 03, 2014 | 62.33 | 61.60 | 61.60 | 61.60 | 598,100 | -0.52(-0.84%) |
Jul 02, 2014 | 63.17 | 63.48 | 61.70 | 62.12 | 1,193,116 | -1.46(-2.30%) |