Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 54.17 | 54.24 | 53.26 | 53.45 | 227,824 | -0.79(-1.47%) |
Sep 29, 2014 | 54.33 | 54.38 | 53.97 | 54.24 | 135,297 | -0.57(-1.03%) |
Sep 26, 2014 | 54.98 | 55.20 | 54.52 | 54.81 | 142,693 | -0.55(-0.99%) |
Sep 25, 2014 | 55.85 | 56.08 | 55.27 | 55.36 | 429,465 | -0.64(-1.15%) |
Sep 24, 2014 | 55.78 | 56.17 | 55.42 | 56.00 | 149,673 | +0.34(+0.62%) |
Sep 23, 2014 | 56.01 | 56.38 | 55.59 | 55.66 | 86,217 | -0.67(-1.19%) |
Sep 22, 2014 | 57.16 | 57.16 | 56.18 | 56.33 | 110,115 | -0.91(-1.59%) |
Sep 19, 2014 | 57.37 | 57.71 | 56.96 | 57.24 | 327,517 | -0.17(-0.29%) |
Sep 18, 2014 | 57.55 | 57.68 | 57.12 | 57.40 | 192,063 | -0.08(-0.14%) |
Sep 17, 2014 | 57.84 | 58.13 | 57.32 | 57.48 | 217,609 | -0.50(-0.87%) |
Sep 16, 2014 | 58.51 | 58.67 | 57.99 | 57.99 | 162,797 | -0.64(-1.10%) |
Sep 15, 2014 | 60.19 | 60.56 | 58.48 | 58.63 | 187,044 | -1.68(-2.78%) |
Sep 12, 2014 | 60.42 | 60.48 | 59.71 | 60.31 | 198,635 | -0.03(-0.04%) |
Sep 11, 2014 | 59.89 | 60.46 | 59.82 | 60.34 | 139,063 | +0.29(+0.49%) |
Sep 10, 2014 | 60.16 | 60.45 | 59.87 | 60.04 | 230,185 | -0.18(-0.29%) |
Sep 09, 2014 | 60.60 | 60.69 | 60.05 | 60.22 | 133,228 | -0.28(-0.47%) |
Sep 08, 2014 | 60.75 | 61.10 | 60.37 | 60.50 | 164,645 | -0.28(-0.46%) |
Sep 05, 2014 | 60.57 | 61.05 | 60.31 | 60.79 | 166,391 | +0.03(+0.04%) |
Sep 04, 2014 | 60.64 | 61.07 | 60.64 | 60.76 | 177,182 | +0.38(+0.63%) |
Sep 03, 2014 | 61.27 | 61.38 | 60.27 | 60.38 | 211,692 | -0.42(-0.70%) |
Sep 02, 2014 | 60.18 | 61.18 | 60.18 | 60.80 | 230,240 | +0.85(+1.41%) |
Aug 29, 2014 | 59.87 | 59.96 | 59.96 | 59.96 | 164,324 | +0.29(+0.49%) |
Aug 28, 2014 | 59.63 | 59.96 | 59.32 | 59.67 | 190,014 | -0.10(-0.16%) |
Aug 27, 2014 | 59.52 | 59.84 | 59.40 | 59.76 | 185,532 | +0.04(+0.06%) |
Aug 26, 2014 | 59.13 | 60.06 | 59.06 | 59.73 | 193,120 | +0.62(+1.05%) |
Aug 25, 2014 | 59.27 | 59.60 | 58.80 | 59.11 | 186,497 | +0.10(+0.16%) |
Aug 22, 2014 | 58.62 | 59.39 | 58.54 | 59.01 | 245,692 | +0.23(+0.39%) |
Aug 21, 2014 | 58.73 | 59.01 | 58.51 | 58.78 | 311,951 | +0.07(+0.12%) |
Aug 20, 2014 | 58.71 | 59.13 | 58.62 | 58.71 | 196,223 | -0.17(-0.28%) |
Aug 19, 2014 | 59.00 | 59.27 | 58.70 | 58.88 | 217,983 | +0.11(+0.18%) |
Aug 18, 2014 | 58.61 | 59.09 | 58.57 | 58.77 | 291,145 | +0.72(+1.25%) |
Aug 15, 2014 | 58.73 | 58.83 | 57.59 | 58.05 | 421,709 | -0.55(-0.93%) |
Aug 14, 2014 | 58.46 | 58.46 | 58.46 | 58.60 | 176,471 | +0.18(+0.30%) |
Aug 13, 2014 | 57.89 | 59.21 | 57.50 | 58.42 | 647,814 | +0.92(+1.60%) |
Aug 12, 2014 | 56.93 | 57.80 | 56.93 | 57.50 | 716,422 | +0.30(+0.52%) |
Aug 11, 2014 | 57.17 | 58.01 | 57.13 | 57.20 | 103,554 | +0.34(+0.61%) |
Aug 08, 2014 | 55.96 | 56.82 | 55.75 | 56.86 | 98,393 | +0.82(+1.47%) |
Aug 07, 2014 | 57.31 | 57.32 | 55.67 | 56.04 | 140,556 | -1.14(-1.99%) |
Aug 06, 2014 | 56.94 | 57.70 | 56.94 | 57.17 | 225,775 | -0.24(-0.42%) |
Aug 05, 2014 | 57.04 | 57.87 | 56.80 | 57.41 | 146,386 | +0.10(+0.17%) |
Aug 04, 2014 | 57.63 | 58.01 | 56.65 | 57.32 | 429,037 | -0.30(-0.52%) |
Aug 01, 2014 | 59.70 | 59.70 | 57.33 | 57.62 | 357,542 | -2.80(-4.63%) |
Jul 31, 2014 | 62.47 | 62.79 | 59.80 | 60.42 | 277,767 | -2.43(-3.86%) |
Jul 30, 2014 | 62.73 | 62.91 | 61.71 | 62.84 | 120,354 | +0.34(+0.55%) |
Jul 29, 2014 | 63.56 | 63.97 | 62.47 | 62.50 | 137,981 | -1.09(-1.71%) |
Jul 28, 2014 | 63.91 | 64.18 | 63.35 | 63.59 | 94,954 | -0.49(-0.76%) |
Jul 25, 2014 | 63.83 | 64.56 | 63.00 | 64.07 | 161,436 | +0.27(+0.43%) |
Jul 24, 2014 | 64.87 | 65.18 | 63.59 | 63.80 | 103,124 | -1.06(-1.63%) |
Jul 23, 2014 | 64.65 | 65.18 | 64.06 | 64.86 | 134,892 | +0.50(+0.78%) |
Jul 22, 2014 | 64.11 | 64.75 | 63.85 | 64.35 | 72,816 | +0.57(+0.90%) |
Jul 21, 2014 | 63.04 | 63.89 | 62.23 | 63.78 | 97,391 | +0.36(+0.57%) |
Jul 18, 2014 | 63.28 | 63.70 | 62.91 | 63.42 | 213,259 | +0.00(+0.00%) |
Jul 17, 2014 | 64.02 | 64.19 | 63.06 | 63.42 | 178,756 | -0.91(-1.41%) |
Jul 16, 2014 | 63.88 | 64.68 | 63.44 | 64.33 | 163,817 | +0.62(+0.97%) |
Jul 15, 2014 | 63.63 | 64.23 | 62.91 | 63.71 | 159,371 | -0.01(-0.01%) |
Jul 14, 2014 | 64.20 | 64.20 | 63.52 | 63.72 | 84,510 | +0.04(+0.07%) |
Jul 11, 2014 | 63.59 | 64.02 | 63.11 | 63.67 | 109,913 | -0.06(-0.10%) |
Jul 10, 2014 | 63.30 | 64.60 | 62.87 | 63.74 | 123,548 | -0.64(-1.00%) |
Jul 09, 2014 | 64.73 | 65.25 | 64.13 | 64.38 | 97,588 | -0.29(-0.45%) |
Jul 08, 2014 | 65.45 | 65.62 | 64.34 | 64.67 | 119,053 | -0.91(-1.39%) |
Jul 07, 2014 | 65.86 | 66.30 | 65.41 | 65.58 | 146,089 | -0.32(-0.48%) |
Jul 03, 2014 | 64.50 | 65.90 | 65.90 | 65.90 | 74,177 | +1.51(+2.34%) |
Jul 02, 2014 | 64.34 | 65.06 | 63.85 | 64.39 | 114,165 | -0.17(-0.26%) |