Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 58.51 | 58.76 | 57.87 | 58.03 | 449,221 | -0.40(-0.69%) |
Sep 29, 2014 | 58.24 | 58.61 | 58.05 | 58.44 | 486,140 | -0.25(-0.43%) |
Sep 26, 2014 | 58.80 | 59.14 | 58.27 | 58.69 | 473,615 | +0.12(+0.21%) |
Sep 25, 2014 | 59.37 | 59.37 | 58.34 | 58.56 | 426,946 | -0.79(-1.33%) |
Sep 24, 2014 | 59.41 | 59.46 | 58.71 | 59.35 | 391,071 | +0.10(+0.17%) |
Sep 23, 2014 | 59.92 | 60.16 | 59.25 | 59.25 | 414,764 | -0.75(-1.25%) |
Sep 22, 2014 | 60.82 | 60.96 | 59.98 | 60.01 | 343,050 | -0.93(-1.53%) |
Sep 19, 2014 | 61.68 | 61.99 | 60.94 | 60.94 | 955,181 | -0.41(-0.67%) |
Sep 18, 2014 | 61.07 | 61.97 | 60.66 | 61.35 | 352,067 | +0.57(+0.94%) |
Sep 17, 2014 | 60.45 | 61.36 | 60.35 | 60.78 | 279,700 | +0.29(+0.48%) |
Sep 16, 2014 | 60.73 | 61.34 | 60.41 | 60.49 | 409,424 | -0.35(-0.57%) |
Sep 15, 2014 | 61.07 | 61.23 | 60.73 | 60.84 | 306,016 | -0.29(-0.47%) |
Sep 12, 2014 | 60.58 | 61.41 | 60.58 | 61.13 | 426,684 | +0.56(+0.93%) |
Sep 11, 2014 | 60.42 | 60.64 | 60.08 | 60.57 | 336,079 | +0.03(+0.05%) |
Sep 10, 2014 | 59.73 | 60.67 | 59.73 | 60.54 | 215,672 | +0.80(+1.35%) |
Sep 09, 2014 | 60.05 | 60.16 | 59.53 | 59.73 | 264,407 | -0.40(-0.67%) |
Sep 08, 2014 | 60.13 | 60.38 | 59.70 | 60.13 | 331,624 | -0.05(-0.09%) |
Sep 05, 2014 | 59.72 | 60.32 | 59.26 | 60.19 | 368,175 | +0.33(+0.56%) |
Sep 04, 2014 | 59.94 | 60.39 | 59.67 | 59.85 | 210,040 | -0.04(-0.06%) |
Sep 03, 2014 | 60.34 | 60.51 | 59.75 | 59.89 | 262,594 | -0.25(-0.42%) |
Sep 02, 2014 | 59.76 | 60.36 | 59.71 | 60.14 | 456,530 | +0.52(+0.88%) |
Aug 29, 2014 | 59.38 | 59.62 | 59.62 | 59.62 | 194,327 | +0.27(+0.45%) |
Aug 28, 2014 | 59.47 | 59.74 | 59.07 | 59.35 | 207,654 | -0.23(-0.38%) |
Aug 27, 2014 | 60.18 | 60.18 | 59.52 | 59.58 | 380,224 | -0.52(-0.87%) |
Aug 26, 2014 | 59.89 | 60.39 | 59.89 | 60.10 | 455,135 | +0.23(+0.38%) |
Aug 25, 2014 | 60.00 | 60.11 | 60.00 | 59.88 | 164,807 | +0.22(+0.37%) |
Aug 22, 2014 | 59.51 | 60.12 | 59.37 | 59.66 | 230,753 | +0.09(+0.15%) |
Aug 21, 2014 | 58.93 | 59.80 | 58.75 | 59.57 | 236,455 | +0.58(+0.98%) |
Aug 20, 2014 | 58.42 | 59.22 | 58.42 | 58.99 | 316,958 | +0.39(+0.67%) |
Aug 19, 2014 | 58.48 | 58.82 | 58.43 | 58.60 | 180,703 | +0.10(+0.17%) |
Aug 18, 2014 | 57.91 | 58.63 | 57.91 | 58.50 | 191,522 | +0.85(+1.48%) |
Aug 15, 2014 | 58.24 | 58.33 | 57.35 | 57.65 | 220,678 | -0.28(-0.48%) |
Aug 14, 2014 | 58.22 | 58.59 | 57.87 | 57.93 | 251,674 | -0.23(-0.40%) |
Aug 13, 2014 | 57.88 | 58.47 | 57.81 | 58.16 | 221,376 | +0.46(+0.80%) |
Aug 12, 2014 | 57.78 | 58.27 | 57.60 | 57.70 | 466,509 | -0.08(-0.14%) |
Aug 11, 2014 | 57.84 | 57.95 | 57.50 | 57.78 | 317,193 | +0.17(+0.30%) |
Aug 08, 2014 | 57.53 | 57.61 | 56.79 | 57.61 | 306,507 | +0.15(+0.26%) |
Aug 07, 2014 | 58.00 | 58.12 | 57.22 | 57.46 | 278,342 | -0.33(-0.57%) |
Aug 06, 2014 | 57.07 | 57.87 | 56.77 | 57.79 | 394,861 | +0.62(+1.08%) |
Aug 05, 2014 | 57.52 | 57.99 | 56.99 | 57.17 | 479,346 | -0.47(-0.82%) |
Aug 04, 2014 | 57.61 | 57.69 | 56.77 | 57.65 | 485,417 | +0.24(+0.42%) |
Aug 01, 2014 | 58.64 | 58.88 | 57.20 | 57.41 | 831,405 | -1.36(-2.31%) |
Jul 31, 2014 | 59.67 | 59.85 | 58.69 | 58.76 | 510,070 | -1.08(-1.80%) |
Jul 30, 2014 | 59.21 | 60.42 | 58.95 | 59.84 | 492,242 | +1.09(+1.85%) |
Jul 29, 2014 | 59.00 | 59.43 | 58.73 | 58.76 | 374,478 | -0.20(-0.35%) |
Jul 28, 2014 | 59.43 | 59.79 | 58.87 | 58.96 | 389,451 | -0.65(-1.09%) |
Jul 25, 2014 | 59.05 | 59.65 | 59.04 | 59.61 | 261,433 | +0.32(+0.53%) |
Jul 24, 2014 | 58.57 | 59.48 | 58.33 | 59.29 | 356,119 | +0.74(+1.26%) |
Jul 23, 2014 | 58.49 | 58.70 | 58.21 | 58.55 | 225,600 | +0.08(+0.13%) |
Jul 22, 2014 | 58.87 | 59.15 | 58.40 | 58.48 | 239,605 | -0.15(-0.26%) |
Jul 21, 2014 | 58.67 | 58.85 | 58.33 | 58.63 | 212,229 | -0.23(-0.38%) |
Jul 18, 2014 | 58.75 | 59.12 | 58.34 | 58.85 | 461,622 | +0.60(+1.02%) |
Jul 17, 2014 | 59.16 | 59.38 | 58.07 | 58.26 | 299,126 | -1.18(-1.99%) |
Jul 16, 2014 | 60.65 | 60.73 | 59.29 | 59.44 | 624,275 | -1.09(-1.81%) |
Jul 15, 2014 | 59.72 | 60.68 | 59.52 | 60.53 | 451,367 | +0.96(+1.62%) |
Jul 14, 2014 | 59.78 | 59.93 | 59.44 | 59.57 | 222,167 | +0.05(+0.08%) |
Jul 11, 2014 | 59.25 | 59.70 | 58.90 | 59.52 | 247,758 | +0.08(+0.13%) |
Jul 10, 2014 | 59.25 | 59.83 | 59.09 | 59.45 | 271,311 | -0.50(-0.83%) |
Jul 09, 2014 | 59.82 | 60.33 | 59.67 | 59.95 | 275,541 | +0.35(+0.59%) |
Jul 08, 2014 | 60.19 | 60.19 | 59.36 | 59.59 | 262,863 | -0.64(-1.06%) |
Jul 07, 2014 | 60.16 | 60.41 | 60.04 | 60.23 | 200,474 | -0.33(-0.55%) |
Jul 03, 2014 | 60.02 | 60.56 | 60.56 | 60.56 | 141,840 | +0.74(+1.23%) |
Jul 02, 2014 | 60.40 | 60.59 | 59.77 | 59.83 | 223,933 | -0.59(-0.97%) |