Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 59.92 | 59.92 | 56.52 | 56.60 | 283,269 | -3.17(-5.30%) |
Sep 29, 2014 | 56.41 | 60.04 | 56.39 | 59.77 | 464,134 | +2.57(+4.49%) |
Sep 26, 2014 | 56.48 | 57.42 | 55.63 | 57.20 | 238,751 | +1.10(+1.96%) |
Sep 25, 2014 | 56.61 | 56.76 | 54.62 | 56.10 | 403,425 | -0.56(-0.99%) |
Sep 24, 2014 | 55.71 | 57.24 | 55.50 | 56.66 | 309,911 | +1.19(+2.15%) |
Sep 23, 2014 | 54.68 | 56.27 | 54.39 | 55.47 | 317,047 | +1.28(+2.36%) |
Sep 22, 2014 | 54.29 | 54.66 | 51.73 | 54.19 | 758,981 | -0.53(-0.97%) |
Sep 19, 2014 | 55.86 | 56.07 | 54.19 | 54.72 | 1,549,769 | -0.97(-1.74%) |
Sep 18, 2014 | 56.39 | 56.39 | 55.35 | 55.69 | 196,923 | -0.27(-0.48%) |
Sep 17, 2014 | 56.43 | 57.35 | 55.43 | 55.96 | 281,295 | -0.38(-0.67%) |
Sep 16, 2014 | 56.23 | 56.74 | 55.56 | 56.34 | 675,927 | -0.28(-0.50%) |
Sep 15, 2014 | 57.56 | 57.81 | 55.54 | 56.62 | 484,631 | -1.09(-1.90%) |
Sep 12, 2014 | 57.45 | 58.99 | 56.54 | 57.72 | 473,876 | +0.05(+0.09%) |
Sep 11, 2014 | 57.88 | 57.96 | 56.34 | 57.67 | 263,236 | -0.39(-0.67%) |
Sep 10, 2014 | 54.82 | 58.42 | 54.33 | 58.06 | 300,303 | +2.99(+5.43%) |
Sep 09, 2014 | 54.19 | 57.00 | 53.82 | 55.07 | 359,817 | +0.33(+0.60%) |
Sep 08, 2014 | 54.14 | 55.76 | 53.99 | 54.74 | 189,647 | +0.48(+0.88%) |
Sep 05, 2014 | 55.84 | 55.89 | 53.47 | 54.26 | 1,016,578 | -1.80(-3.21%) |
Sep 04, 2014 | 56.34 | 56.61 | 54.20 | 56.06 | 921,294 | +0.36(+0.65%) |
Sep 03, 2014 | 54.51 | 59.14 | 53.46 | 55.70 | 561,555 | +2.29(+4.29%) |
Sep 02, 2014 | 52.82 | 53.76 | 52.80 | 53.41 | 191,668 | +0.05(+0.09%) |
Aug 29, 2014 | 54.40 | 53.36 | 53.36 | 53.36 | 473,800 | -0.51(-0.95%) |
Aug 28, 2014 | 52.40 | 54.13 | 52.40 | 53.87 | 358,799 | +0.94(+1.78%) |
Aug 27, 2014 | 52.63 | 53.81 | 52.43 | 52.93 | 184,703 | +0.20(+0.38%) |
Aug 26, 2014 | 53.26 | 54.29 | 52.32 | 52.73 | 1,308,853 | -0.60(-1.13%) |
Aug 25, 2014 | 53.12 | 55.22 | 52.05 | 53.33 | 972,806 | +1.01(+1.93%) |
Aug 22, 2014 | 52.16 | 52.85 | 51.82 | 52.32 | 737,412 | -0.83(-1.56%) |
Aug 21, 2014 | 56.01 | 56.15 | 52.31 | 53.15 | 953,993 | -2.88(-5.14%) |
Aug 20, 2014 | 55.46 | 56.52 | 55.28 | 56.03 | 811,087 | +0.15(+0.27%) |
Aug 19, 2014 | 55.48 | 57.24 | 54.31 | 55.88 | 608,816 | -0.13(-0.23%) |
Aug 18, 2014 | 54.66 | 56.24 | 53.57 | 56.01 | 202,765 | +2.00(+3.70%) |
Aug 15, 2014 | 54.14 | 54.98 | 52.46 | 54.01 | 143,222 | +0.11(+0.20%) |
Aug 14, 2014 | 53.45 | 54.47 | 52.09 | 53.90 | 131,487 | +0.45(+0.84%) |
Aug 13, 2014 | 50.54 | 54.48 | 50.49 | 53.45 | 343,069 | +3.01(+5.97%) |
Aug 12, 2014 | 49.21 | 51.40 | 48.73 | 50.44 | 350,394 | +1.29(+2.62%) |
Aug 11, 2014 | 49.84 | 50.00 | 48.27 | 49.15 | 1,373,324 | -0.34(-0.69%) |
Aug 08, 2014 | 49.17 | 50.00 | 47.87 | 49.49 | 669,038 | +0.34(+0.69%) |
Aug 07, 2014 | 49.78 | 49.98 | 48.50 | 49.15 | 936,366 | -0.85(-1.70%) |
Aug 06, 2014 | 49.24 | 50.35 | 47.43 | 50.00 | 727,174 | +1.50(+3.09%) |
Aug 05, 2014 | 44.97 | 48.99 | 44.26 | 48.50 | 402,214 | +2.85(+6.24%) |
Aug 04, 2014 | 43.17 | 46.08 | 42.16 | 45.65 | 477,202 | +2.91(+6.81%) |
Aug 01, 2014 | 43.60 | 43.97 | 41.11 | 42.74 | 1,289,850 | -0.96(-2.20%) |
Jul 31, 2014 | 43.38 | 44.00 | 42.33 | 43.70 | 195,743 | -0.06(-0.14%) |
Jul 30, 2014 | 41.78 | 44.05 | 39.80 | 43.76 | 395,735 | +2.24(+5.39%) |
Jul 29, 2014 | 40.60 | 41.98 | 40.21 | 41.52 | 110,749 | +0.85(+2.09%) |
Jul 28, 2014 | 43.02 | 43.09 | 40.13 | 40.67 | 133,776 | -2.44(-5.66%) |
Jul 25, 2014 | 42.87 | 43.65 | 42.55 | 43.11 | 164,840 | -0.16(-0.37%) |
Jul 24, 2014 | 43.41 | 43.87 | 42.73 | 43.27 | 108,967 | +0.22(+0.51%) |
Jul 23, 2014 | 43.40 | 44.30 | 42.80 | 43.05 | 213,333 | +0.08(+0.19%) |
Jul 22, 2014 | 43.37 | 43.73 | 42.58 | 42.97 | 141,666 | -0.27(-0.62%) |
Jul 21, 2014 | 43.29 | 43.73 | 42.38 | 43.24 | 248,412 | +0.24(+0.56%) |
Jul 18, 2014 | 39.74 | 43.44 | 39.34 | 43.00 | 674,622 | +3.11(+7.80%) |
Jul 17, 2014 | 42.62 | 44.34 | 39.21 | 39.89 | 365,640 | -3.04(-7.08%) |
Jul 16, 2014 | 43.25 | 44.59 | 41.61 | 42.93 | 278,538 | +0.94(+2.24%) |
Jul 15, 2014 | 43.62 | 43.83 | 41.02 | 41.99 | 332,814 | -1.86(-4.24%) |
Jul 14, 2014 | 43.10 | 44.48 | 41.63 | 43.85 | 280,658 | +0.88(+2.05%) |
Jul 11, 2014 | 40.37 | 43.77 | 39.77 | 42.97 | 270,667 | +2.60(+6.44%) |
Jul 10, 2014 | 38.99 | 41.17 | 37.99 | 40.37 | 453,745 | +0.37(+0.92%) |
Jul 09, 2014 | 40.50 | 40.99 | 37.77 | 40.00 | 1,886,526 | -1.40(-3.38%) |
Jul 08, 2014 | 45.98 | 45.98 | 40.57 | 41.40 | 511,383 | -5.46(-11.65%) |
Jul 07, 2014 | 50.35 | 50.35 | 46.74 | 46.86 | 148,288 | -3.45(-6.86%) |
Jul 03, 2014 | 49.98 | 50.31 | 50.31 | 50.31 | 40,000 | +0.74(+1.49%) |
Jul 02, 2014 | 47.99 | 49.74 | 47.52 | 49.57 | 75,334 | +1.67(+3.49%) |