Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 57.01 | 57.05 | 56.02 | 56.15 | 2,102,322 | -0.90(-1.57%) |
Sep 29, 2014 | 56.54 | 57.35 | 56.36 | 57.05 | 1,739,930 | -0.22(-0.38%) |
Sep 26, 2014 | 56.65 | 57.33 | 56.50 | 57.27 | 1,882,885 | +0.73(+1.29%) |
Sep 25, 2014 | 57.29 | 57.31 | 56.36 | 56.54 | 2,421,091 | -0.88(-1.53%) |
Sep 24, 2014 | 57.74 | 57.85 | 57.31 | 57.42 | 1,893,921 | -0.38(-0.66%) |
Sep 23, 2014 | 58.02 | 58.40 | 57.54 | 57.80 | 1,673,332 | -0.19(-0.33%) |
Sep 22, 2014 | 59.02 | 59.12 | 57.78 | 57.99 | 2,208,184 | -1.07(-1.81%) |
Sep 19, 2014 | 60.13 | 60.28 | 58.94 | 59.05 | 4,494,504 | -0.87(-1.45%) |
Sep 18, 2014 | 59.76 | 60.14 | 59.63 | 59.92 | 1,390,854 | +0.27(+0.45%) |
Sep 17, 2014 | 59.82 | 60.32 | 59.29 | 59.65 | 1,719,883 | -0.19(-0.32%) |
Sep 16, 2014 | 59.19 | 60.02 | 58.91 | 59.84 | 1,712,399 | +0.49(+0.82%) |
Sep 15, 2014 | 59.48 | 59.70 | 59.18 | 59.35 | 1,682,705 | -0.29(-0.48%) |
Sep 12, 2014 | 59.93 | 60.09 | 59.36 | 59.64 | 1,657,368 | -0.43(-0.71%) |
Sep 11, 2014 | 59.43 | 60.19 | 59.40 | 60.07 | 1,285,606 | +0.40(+0.67%) |
Sep 10, 2014 | 59.20 | 59.99 | 59.17 | 59.67 | 1,745,824 | +0.16(+0.27%) |
Sep 09, 2014 | 59.79 | 60.14 | 59.50 | 59.51 | 1,756,278 | -0.47(-0.78%) |
Sep 08, 2014 | 60.03 | 61.07 | 59.75 | 59.98 | 2,154,395 | +0.04(+0.07%) |
Sep 05, 2014 | 59.41 | 60.00 | 58.99 | 59.94 | 2,296,684 | +0.28(+0.47%) |
Sep 04, 2014 | 59.78 | 60.29 | 59.42 | 59.66 | 1,850,533 | -0.04(-0.07%) |
Sep 03, 2014 | 60.43 | 60.64 | 59.54 | 59.70 | 1,035,469 | -0.30(-0.50%) |
Sep 02, 2014 | 60.29 | 60.44 | 59.72 | 60.00 | 1,698,220 | +0.02(+0.03%) |
Aug 29, 2014 | 60.62 | 59.98 | 59.98 | 59.98 | 2,052,457 | -0.33(-0.55%) |
Aug 28, 2014 | 60.59 | 60.67 | 60.20 | 60.31 | 1,760,033 | -0.46(-0.75%) |
Aug 27, 2014 | 60.93 | 61.19 | 60.58 | 60.77 | 1,348,332 | -0.05(-0.08%) |
Aug 26, 2014 | 61.66 | 61.85 | 60.79 | 60.82 | 1,697,391 | -0.79(-1.28%) |
Aug 25, 2014 | 61.60 | 61.85 | 61.37 | 61.60 | 1,030,095 | +0.36(+0.59%) |
Aug 22, 2014 | 61.65 | 62.08 | 61.22 | 61.24 | 1,481,268 | -0.54(-0.87%) |
Aug 21, 2014 | 61.77 | 61.91 | 61.33 | 61.78 | 1,257,468 | +0.05(+0.08%) |
Aug 20, 2014 | 61.34 | 61.90 | 61.15 | 61.73 | 1,292,236 | +0.41(+0.67%) |
Aug 19, 2014 | 61.61 | 61.85 | 61.22 | 61.32 | 2,651,883 | -0.63(-1.01%) |
Aug 18, 2014 | 60.84 | 61.96 | 60.69 | 61.95 | 2,561,073 | +1.62(+2.69%) |
Aug 15, 2014 | 60.90 | 61.13 | 59.85 | 60.33 | 2,000,925 | -0.31(-0.51%) |
Aug 14, 2014 | 60.60 | 60.91 | 60.25 | 60.64 | 1,865,278 | +0.02(+0.03%) |
Aug 13, 2014 | 60.55 | 60.96 | 60.27 | 60.62 | 1,122,976 | +0.56(+0.93%) |
Aug 12, 2014 | 59.98 | 60.50 | 59.75 | 60.06 | 1,152,109 | -0.07(-0.12%) |
Aug 11, 2014 | 60.05 | 60.53 | 59.94 | 60.13 | 1,357,710 | +0.42(+0.70%) |
Aug 08, 2014 | 58.91 | 59.79 | 58.71 | 59.71 | 1,330,047 | +1.03(+1.75%) |
Aug 07, 2014 | 59.05 | 59.81 | 58.63 | 58.68 | 1,874,883 | +0.37(+0.63%) |
Aug 06, 2014 | 58.27 | 58.73 | 57.74 | 58.31 | 1,892,728 | -0.49(-0.83%) |
Aug 05, 2014 | 58.84 | 59.75 | 58.62 | 58.80 | 1,331,097 | -0.29(-0.49%) |
Aug 04, 2014 | 58.99 | 59.22 | 58.49 | 59.09 | 1,513,922 | +0.16(+0.27%) |
Aug 01, 2014 | 58.19 | 58.97 | 57.75 | 58.93 | 3,740,980 | +0.36(+0.61%) |
Jul 31, 2014 | 60.03 | 60.18 | 58.41 | 58.57 | 3,104,065 | -2.13(-3.51%) |
Jul 30, 2014 | 61.27 | 61.27 | 60.45 | 60.71 | 2,208,896 | -0.25(-0.41%) |
Jul 29, 2014 | 61.94 | 61.94 | 60.94 | 60.95 | 1,863,820 | -1.00(-1.61%) |
Jul 28, 2014 | 62.74 | 62.89 | 61.85 | 61.95 | 2,109,792 | -0.90(-1.43%) |
Jul 25, 2014 | 62.55 | 63.14 | 62.52 | 62.85 | 1,466,458 | +0.01(+0.02%) |
Jul 24, 2014 | 63.93 | 63.96 | 62.79 | 62.84 | 2,343,242 | -1.16(-1.81%) |
Jul 23, 2014 | 64.26 | 64.26 | 63.69 | 63.99 | 2,465,421 | -0.27(-0.42%) |
Jul 22, 2014 | 62.78 | 64.53 | 62.53 | 64.26 | 3,283,867 | +2.64(+4.28%) |
Jul 21, 2014 | 61.61 | 61.99 | 61.31 | 61.62 | 2,045,318 | -0.35(-0.56%) |
Jul 18, 2014 | 61.18 | 62.11 | 60.99 | 61.97 | 2,150,485 | +1.12(+1.83%) |
Jul 17, 2014 | 61.62 | 61.85 | 60.82 | 60.86 | 1,840,210 | -1.43(-2.30%) |
Jul 16, 2014 | 61.50 | 62.37 | 61.47 | 62.29 | 1,518,686 | +0.93(+1.51%) |
Jul 15, 2014 | 61.89 | 62.27 | 61.13 | 61.36 | 1,942,813 | -0.64(-1.03%) |
Jul 14, 2014 | 61.61 | 62.31 | 61.57 | 62.00 | 2,216,560 | +0.88(+1.43%) |
Jul 11, 2014 | 60.91 | 61.38 | 60.58 | 61.12 | 2,148,214 | +0.36(+0.59%) |
Jul 10, 2014 | 60.66 | 61.08 | 60.18 | 60.77 | 1,961,619 | -0.58(-0.94%) |
Jul 09, 2014 | 61.47 | 61.74 | 61.31 | 61.34 | 1,453,197 | +0.19(+0.31%) |
Jul 08, 2014 | 62.12 | 62.13 | 61.11 | 61.15 | 2,030,991 | -0.96(-1.54%) |
Jul 07, 2014 | 62.69 | 62.81 | 62.01 | 62.11 | 1,109,338 | -0.76(-1.20%) |
Jul 03, 2014 | 62.62 | 62.87 | 62.87 | 62.87 | 590,373 | +0.39(+0.62%) |
Jul 02, 2014 | 62.62 | 63.24 | 62.40 | 62.48 | 1,483,879 | -0.16(-0.25%) |