Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 59.33 | 59.40 | 58.34 | 58.61 | 70,917 | -0.80(-1.35%) |
Sep 29, 2014 | 58.90 | 59.65 | 58.78 | 59.41 | 41,970 | +0.06(+0.10%) |
Sep 26, 2014 | 59.02 | 59.60 | 58.73 | 59.35 | 39,685 | +0.34(+0.58%) |
Sep 25, 2014 | 60.20 | 60.20 | 58.94 | 59.01 | 62,545 | -1.45(-2.40%) |
Sep 24, 2014 | 58.81 | 60.71 | 58.81 | 60.46 | 203,406 | +1.83(+3.12%) |
Sep 23, 2014 | 58.21 | 59.35 | 58.21 | 58.63 | 102,414 | +0.57(+0.98%) |
Sep 22, 2014 | 58.13 | 58.67 | 57.97 | 58.06 | 38,777 | -0.29(-0.50%) |
Sep 19, 2014 | 58.24 | 58.92 | 58.00 | 58.35 | 114,444 | +0.15(+0.25%) |
Sep 18, 2014 | 58.33 | 58.90 | 58.20 | 58.20 | 53,338 | -0.08(-0.13%) |
Sep 17, 2014 | 58.09 | 59.33 | 58.09 | 58.28 | 37,028 | +0.01(+0.01%) |
Sep 16, 2014 | 58.19 | 58.67 | 57.86 | 58.27 | 31,641 | +0.11(+0.19%) |
Sep 15, 2014 | 58.44 | 58.54 | 57.67 | 58.16 | 37,823 | -0.10(-0.18%) |
Sep 12, 2014 | 58.90 | 58.90 | 57.92 | 58.27 | 43,490 | -0.60(-1.03%) |
Sep 11, 2014 | 58.39 | 59.31 | 58.39 | 58.87 | 55,788 | +0.14(+0.23%) |
Sep 10, 2014 | 58.62 | 58.91 | 58.28 | 58.73 | 37,278 | +0.11(+0.19%) |
Sep 09, 2014 | 58.87 | 59.06 | 58.46 | 58.62 | 47,218 | -0.47(-0.80%) |
Sep 08, 2014 | 58.64 | 59.24 | 58.27 | 59.09 | 43,736 | +0.41(+0.71%) |
Sep 05, 2014 | 59.08 | 59.19 | 58.67 | 58.68 | 80,599 | -0.72(-1.22%) |
Sep 04, 2014 | 59.35 | 59.83 | 59.28 | 59.40 | 36,945 | +0.34(+0.58%) |
Sep 03, 2014 | 59.94 | 59.94 | 58.94 | 59.06 | 55,798 | -0.85(-1.43%) |
Sep 02, 2014 | 59.61 | 60.02 | 59.12 | 59.91 | 39,253 | +0.66(+1.12%) |
Aug 29, 2014 | 59.05 | 59.25 | 59.25 | 59.25 | 29,104 | +0.26(+0.44%) |
Aug 28, 2014 | 58.93 | 59.63 | 58.80 | 58.99 | 47,156 | -0.42(-0.71%) |
Aug 27, 2014 | 59.29 | 59.51 | 58.64 | 59.41 | 293,440 | +0.21(+0.35%) |
Aug 26, 2014 | 59.81 | 59.81 | 58.75 | 59.21 | 107,611 | -0.76(-1.27%) |
Aug 25, 2014 | 59.71 | 60.37 | 59.71 | 59.96 | 33,488 | +0.45(+0.75%) |
Aug 22, 2014 | 59.97 | 60.01 | 59.46 | 59.52 | 57,447 | -0.37(-0.62%) |
Aug 21, 2014 | 59.61 | 60.06 | 59.33 | 59.89 | 33,432 | +0.33(+0.55%) |
Aug 20, 2014 | 59.78 | 59.97 | 59.33 | 59.56 | 42,271 | -0.48(-0.80%) |
Aug 19, 2014 | 59.71 | 60.26 | 59.56 | 60.04 | 47,220 | +0.31(+0.52%) |
Aug 18, 2014 | 60.16 | 60.32 | 59.62 | 59.73 | 76,740 | +0.32(+0.54%) |
Aug 15, 2014 | 60.40 | 60.59 | 59.27 | 59.41 | 75,879 | -0.49(-0.82%) |
Aug 14, 2014 | 59.81 | 60.07 | 59.81 | 59.90 | 19,209 | +0.18(+0.30%) |
Aug 13, 2014 | 60.20 | 60.26 | 59.26 | 59.72 | 44,177 | -0.17(-0.29%) |
Aug 12, 2014 | 59.45 | 60.02 | 59.33 | 59.90 | 40,692 | +0.07(+0.12%) |
Aug 11, 2014 | 59.84 | 60.46 | 59.62 | 59.83 | 58,777 | +0.10(+0.17%) |
Aug 08, 2014 | 59.17 | 59.95 | 59.17 | 59.72 | 39,437 | +0.54(+0.92%) |
Aug 07, 2014 | 59.09 | 59.81 | 58.75 | 59.18 | 45,527 | +0.15(+0.25%) |
Aug 06, 2014 | 58.30 | 59.47 | 58.30 | 59.03 | 43,921 | +0.48(+0.82%) |
Aug 05, 2014 | 57.74 | 58.62 | 57.05 | 58.55 | 61,814 | +0.66(+1.13%) |
Aug 04, 2014 | 57.64 | 58.08 | 56.97 | 57.89 | 58,885 | +0.25(+0.43%) |
Aug 01, 2014 | 57.86 | 58.91 | 57.31 | 57.64 | 43,323 | +0.07(+0.12%) |
Jul 31, 2014 | 58.26 | 58.52 | 57.45 | 57.58 | 68,134 | -1.26(-2.14%) |
Jul 30, 2014 | 59.28 | 59.28 | 58.34 | 58.83 | 38,315 | -0.16(-0.26%) |
Jul 29, 2014 | 59.18 | 59.48 | 58.75 | 58.99 | 40,136 | -0.14(-0.23%) |
Jul 28, 2014 | 59.50 | 59.79 | 58.68 | 59.13 | 59,308 | -0.50(-0.84%) |
Jul 25, 2014 | 59.89 | 60.72 | 59.40 | 59.63 | 59,524 | -0.86(-1.43%) |
Jul 24, 2014 | 60.37 | 60.90 | 60.23 | 60.49 | 66,279 | +0.20(+0.33%) |
Jul 23, 2014 | 59.93 | 60.38 | 59.44 | 60.29 | 159,320 | +0.31(+0.52%) |
Jul 22, 2014 | 59.85 | 60.35 | 59.39 | 59.98 | 56,256 | +0.62(+1.05%) |
Jul 21, 2014 | 59.34 | 59.68 | 59.13 | 59.36 | 71,043 | -0.36(-0.61%) |
Jul 18, 2014 | 59.46 | 59.90 | 59.17 | 59.72 | 130,476 | +0.09(+0.16%) |
Jul 17, 2014 | 60.01 | 60.37 | 59.52 | 59.63 | 111,449 | -0.53(-0.87%) |
Jul 16, 2014 | 60.59 | 60.78 | 59.90 | 60.15 | 94,077 | -0.03(-0.04%) |
Jul 15, 2014 | 60.92 | 61.14 | 60.18 | 60.18 | 68,293 | -0.63(-1.04%) |
Jul 14, 2014 | 60.90 | 61.33 | 60.64 | 60.81 | 88,694 | +0.71(+1.18%) |
Jul 11, 2014 | 61.19 | 62.13 | 59.77 | 60.10 | 112,949 | -0.83(-1.36%) |
Jul 10, 2014 | 61.79 | 62.35 | 59.16 | 60.93 | 380,172 | -4.71(-7.17%) |
Jul 09, 2014 | 65.40 | 65.74 | 64.96 | 65.64 | 123,632 | +0.68(+1.05%) |
Jul 08, 2014 | 64.55 | 65.28 | 64.35 | 64.96 | 73,341 | +0.07(+0.11%) |
Jul 07, 2014 | 65.26 | 65.58 | 64.71 | 64.89 | 88,293 | -0.76(-1.16%) |
Jul 03, 2014 | 64.80 | 65.65 | 65.65 | 65.65 | 20,732 | +0.96(+1.49%) |
Jul 02, 2014 | 65.30 | 65.81 | 64.50 | 64.69 | 51,453 | -0.80(-1.22%) |