Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 59.47 | 59.55 | 59.02 | 59.29 | 3,304,375 | +0.19(+0.33%) |
Sep 29, 2014 | 58.56 | 59.17 | 58.45 | 59.09 | 2,367,397 | +0.16(+0.27%) |
Sep 26, 2014 | 58.69 | 59.06 | 58.37 | 58.94 | 2,331,410 | +0.16(+0.28%) |
Sep 25, 2014 | 59.66 | 59.66 | 58.74 | 58.77 | 2,426,519 | -1.12(-1.87%) |
Sep 24, 2014 | 58.89 | 59.99 | 58.79 | 59.89 | 1,900,403 | +0.94(+1.60%) |
Sep 23, 2014 | 59.19 | 59.29 | 58.94 | 58.95 | 1,748,090 | -0.34(-0.58%) |
Sep 22, 2014 | 59.53 | 59.78 | 59.07 | 59.29 | 1,742,066 | -0.56(-0.94%) |
Sep 19, 2014 | 60.34 | 60.43 | 59.63 | 59.86 | 3,317,417 | -0.22(-0.37%) |
Sep 18, 2014 | 59.58 | 60.16 | 59.45 | 60.08 | 2,258,711 | +0.60(+1.01%) |
Sep 17, 2014 | 59.57 | 59.59 | 59.09 | 59.48 | 1,999,404 | -0.04(-0.07%) |
Sep 16, 2014 | 58.92 | 59.63 | 58.92 | 59.52 | 1,947,075 | -0.04(-0.06%) |
Sep 15, 2014 | 59.19 | 59.66 | 58.91 | 59.56 | 1,737,702 | +0.31(+0.53%) |
Sep 12, 2014 | 59.42 | 59.50 | 58.75 | 59.24 | 2,368,154 | -0.13(-0.22%) |
Sep 11, 2014 | 59.44 | 59.52 | 59.02 | 59.37 | 1,887,275 | -0.29(-0.49%) |
Sep 10, 2014 | 59.46 | 59.69 | 59.17 | 59.66 | 1,793,008 | +0.34(+0.58%) |
Sep 09, 2014 | 59.49 | 59.63 | 59.21 | 59.32 | 1,411,876 | -0.34(-0.57%) |
Sep 08, 2014 | 59.54 | 59.94 | 59.41 | 59.66 | 1,212,878 | -0.18(-0.30%) |
Sep 05, 2014 | 59.38 | 59.85 | 59.33 | 59.84 | 1,692,646 | +0.38(+0.63%) |
Sep 04, 2014 | 59.37 | 59.91 | 59.34 | 59.46 | 1,245,444 | +0.02(+0.04%) |
Sep 03, 2014 | 59.66 | 59.71 | 59.32 | 59.44 | 1,500,668 | +0.06(+0.11%) |
Sep 02, 2014 | 59.37 | 59.56 | 59.08 | 59.38 | 1,701,206 | +0.15(+0.25%) |
Aug 29, 2014 | 59.56 | 59.23 | 59.23 | 59.23 | 2,499,317 | -0.01(-0.02%) |
Aug 28, 2014 | 58.91 | 59.40 | 58.91 | 59.24 | 1,173,047 | -0.12(-0.20%) |
Aug 27, 2014 | 59.42 | 59.51 | 59.19 | 59.37 | 1,216,712 | -0.11(-0.18%) |
Aug 26, 2014 | 59.32 | 59.76 | 59.19 | 59.47 | 1,506,420 | +0.14(+0.24%) |
Aug 25, 2014 | 59.34 | 59.56 | 59.08 | 59.33 | 1,191,424 | +0.09(+0.16%) |
Aug 22, 2014 | 59.63 | 59.74 | 59.09 | 59.24 | 1,288,937 | -0.28(-0.48%) |
Aug 21, 2014 | 59.29 | 59.65 | 59.08 | 59.52 | 1,142,974 | +0.23(+0.38%) |
Aug 20, 2014 | 59.15 | 59.37 | 58.74 | 59.29 | 1,519,453 | +0.10(+0.17%) |
Aug 19, 2014 | 58.90 | 59.28 | 58.90 | 59.19 | 1,185,589 | +0.13(+0.22%) |
Aug 18, 2014 | 58.62 | 59.12 | 58.54 | 59.07 | 1,326,929 | +0.70(+1.19%) |
Aug 15, 2014 | 58.99 | 59.00 | 57.95 | 58.37 | 2,332,875 | -0.09(-0.15%) |
Aug 14, 2014 | 59.44 | 59.44 | 58.00 | 58.46 | 1,120,584 | +0.28(+0.48%) |
Aug 13, 2014 | 58.00 | 58.22 | 57.59 | 58.18 | 1,492,653 | +0.52(+0.90%) |
Aug 12, 2014 | 57.55 | 57.95 | 57.42 | 57.66 | 1,441,912 | -0.05(-0.09%) |
Aug 11, 2014 | 57.62 | 58.00 | 57.58 | 57.71 | 1,386,353 | +0.16(+0.27%) |
Aug 08, 2014 | 56.90 | 57.66 | 56.90 | 57.56 | 1,811,385 | +0.74(+1.31%) |
Aug 07, 2014 | 57.24 | 57.45 | 56.63 | 56.81 | 1,861,367 | -0.21(-0.36%) |
Aug 06, 2014 | 57.06 | 57.24 | 56.86 | 57.02 | 1,465,357 | -0.09(-0.15%) |
Aug 05, 2014 | 57.63 | 57.63 | 56.87 | 57.10 | 2,166,592 | -0.52(-0.90%) |
Aug 04, 2014 | 57.70 | 57.83 | 57.18 | 57.62 | 2,960,906 | -0.23(-0.40%) |
Aug 01, 2014 | 57.38 | 58.06 | 57.38 | 57.85 | 2,378,626 | +0.16(+0.28%) |
Jul 31, 2014 | 58.34 | 58.53 | 57.42 | 57.69 | 2,305,675 | -0.60(-1.02%) |
Jul 30, 2014 | 58.41 | 58.51 | 57.98 | 58.29 | 2,349,755 | +0.20(+0.34%) |
Jul 29, 2014 | 58.63 | 58.67 | 58.09 | 58.09 | 1,862,729 | -0.44(-0.75%) |
Jul 28, 2014 | 58.51 | 58.61 | 58.12 | 58.53 | 1,243,851 | -0.09(-0.15%) |
Jul 25, 2014 | 58.55 | 58.62 | 58.21 | 58.61 | 1,687,863 | +0.13(+0.22%) |
Jul 24, 2014 | 57.90 | 58.54 | 57.89 | 58.49 | 1,786,629 | +0.43(+0.73%) |
Jul 23, 2014 | 57.87 | 58.09 | 57.68 | 58.06 | 1,470,700 | +0.11(+0.18%) |
Jul 22, 2014 | 57.58 | 58.03 | 57.49 | 57.95 | 1,174,472 | +0.50(+0.86%) |
Jul 21, 2014 | 57.18 | 57.52 | 57.05 | 57.46 | 1,412,556 | -0.04(-0.06%) |
Jul 18, 2014 | 57.07 | 57.58 | 56.78 | 57.49 | 1,959,935 | +0.76(+1.34%) |
Jul 17, 2014 | 56.79 | 57.14 | 56.66 | 56.73 | 1,501,019 | -0.38(-0.67%) |
Jul 16, 2014 | 57.22 | 57.24 | 56.99 | 57.12 | 1,387,740 | +0.11(+0.20%) |
Jul 15, 2014 | 57.01 | 57.26 | 56.68 | 57.00 | 1,311,003 | +0.00(+0.00%) |
Jul 14, 2014 | 57.04 | 57.12 | 56.87 | 57.00 | 1,128,842 | +0.15(+0.26%) |
Jul 11, 2014 | 56.95 | 56.97 | 56.49 | 56.85 | 1,506,970 | -0.01(-0.02%) |
Jul 10, 2014 | 57.33 | 57.33 | 56.60 | 56.86 | 1,343,391 | -0.23(-0.40%) |
Jul 09, 2014 | 57.24 | 57.27 | 56.90 | 57.09 | 1,329,754 | +0.00(+0.00%) |
Jul 08, 2014 | 57.02 | 57.33 | 56.85 | 57.09 | 2,133,055 | +0.02(+0.04%) |
Jul 07, 2014 | 56.89 | 57.13 | 56.83 | 57.07 | 1,553,321 | -0.11(-0.19%) |
Jul 03, 2014 | 56.76 | 57.18 | 57.18 | 57.18 | 1,244,937 | +0.26(+0.46%) |
Jul 02, 2014 | 56.77 | 57.01 | 56.48 | 56.92 | 1,968,744 | -0.11(-0.19%) |