Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 55.14 | 55.14 | 53.13 | 53.63 | 899,503 | -1.60(-2.89%) |
Sep 29, 2014 | 55.37 | 55.78 | 55.13 | 55.23 | 477,049 | -0.53(-0.95%) |
Sep 26, 2014 | 54.60 | 55.93 | 54.50 | 55.76 | 607,086 | +1.13(+2.07%) |
Sep 25, 2014 | 55.94 | 55.94 | 54.41 | 54.63 | 602,697 | -1.38(-2.47%) |
Sep 24, 2014 | 55.01 | 56.15 | 54.84 | 56.01 | 362,466 | +0.96(+1.75%) |
Sep 23, 2014 | 54.39 | 55.55 | 54.25 | 55.05 | 588,575 | +0.75(+1.39%) |
Sep 22, 2014 | 55.42 | 55.42 | 53.79 | 54.29 | 721,649 | -1.13(-2.04%) |
Sep 19, 2014 | 56.28 | 56.40 | 54.85 | 55.42 | 883,706 | -0.86(-1.53%) |
Sep 18, 2014 | 56.20 | 56.54 | 55.96 | 56.28 | 934,756 | +0.27(+0.49%) |
Sep 17, 2014 | 56.53 | 56.63 | 55.62 | 56.01 | 419,397 | -0.44(-0.78%) |
Sep 16, 2014 | 55.70 | 56.92 | 55.53 | 56.45 | 476,112 | +0.75(+1.34%) |
Sep 15, 2014 | 55.86 | 55.95 | 55.06 | 55.71 | 486,087 | -0.09(-0.16%) |
Sep 12, 2014 | 55.63 | 56.40 | 55.47 | 55.79 | 1,165,884 | +0.68(+1.24%) |
Sep 11, 2014 | 54.22 | 55.22 | 53.97 | 55.11 | 680,913 | +0.66(+1.22%) |
Sep 10, 2014 | 54.88 | 54.96 | 54.13 | 54.45 | 687,582 | -0.46(-0.84%) |
Sep 09, 2014 | 55.01 | 55.04 | 54.49 | 54.91 | 933,186 | -0.28(-0.51%) |
Sep 08, 2014 | 55.30 | 56.18 | 55.14 | 55.19 | 1,188,456 | -0.20(-0.36%) |
Sep 05, 2014 | 55.47 | 56.04 | 55.04 | 55.39 | 1,327,995 | +0.06(+0.12%) |
Sep 04, 2014 | 54.95 | 55.71 | 54.91 | 55.33 | 1,312,077 | +0.57(+1.04%) |
Sep 03, 2014 | 54.26 | 54.78 | 54.12 | 54.76 | 487,301 | +0.81(+1.50%) |
Sep 02, 2014 | 53.26 | 54.54 | 53.26 | 53.95 | 634,059 | +0.50(+0.93%) |
Aug 29, 2014 | 53.41 | 53.46 | 53.46 | 53.46 | 397,377 | +0.10(+0.18%) |
Aug 28, 2014 | 53.17 | 53.63 | 52.91 | 53.36 | 445,641 | -0.10(-0.19%) |
Aug 27, 2014 | 54.18 | 54.18 | 52.77 | 53.46 | 1,197,287 | -0.51(-0.95%) |
Aug 26, 2014 | 54.76 | 54.76 | 53.84 | 53.98 | 457,671 | -0.47(-0.87%) |
Aug 25, 2014 | 54.22 | 54.54 | 54.00 | 54.45 | 299,969 | +0.37(+0.68%) |
Aug 22, 2014 | 53.86 | 54.22 | 53.74 | 54.08 | 382,385 | +0.31(+0.58%) |
Aug 21, 2014 | 54.58 | 54.58 | 53.52 | 53.77 | 615,487 | -0.74(-1.36%) |
Aug 20, 2014 | 54.20 | 54.62 | 53.35 | 54.51 | 803,241 | +0.31(+0.58%) |
Aug 19, 2014 | 53.99 | 54.70 | 53.99 | 54.20 | 886,865 | +0.39(+0.73%) |
Aug 18, 2014 | 53.06 | 54.02 | 52.97 | 53.81 | 1,081,253 | +0.93(+1.75%) |
Aug 15, 2014 | 52.14 | 53.87 | 52.14 | 52.88 | 1,354,601 | +0.85(+1.63%) |
Aug 14, 2014 | 50.64 | 52.13 | 50.64 | 52.03 | 1,140,803 | +1.33(+2.62%) |
Aug 13, 2014 | 49.70 | 50.78 | 49.66 | 50.70 | 1,009,935 | +1.11(+2.24%) |
Aug 12, 2014 | 49.90 | 49.90 | 48.93 | 49.59 | 847,913 | -0.44(-0.88%) |
Aug 11, 2014 | 49.66 | 50.64 | 49.26 | 50.03 | 710,163 | +0.71(+1.44%) |
Aug 08, 2014 | 49.80 | 49.82 | 48.96 | 49.32 | 929,407 | -0.45(-0.90%) |
Aug 07, 2014 | 50.63 | 50.78 | 49.40 | 49.77 | 487,723 | -0.70(-1.39%) |
Aug 06, 2014 | 49.83 | 50.91 | 49.83 | 50.47 | 573,333 | +0.38(+0.77%) |
Aug 05, 2014 | 50.34 | 50.61 | 49.63 | 50.09 | 786,868 | -0.42(-0.82%) |
Aug 04, 2014 | 49.84 | 50.59 | 49.51 | 50.50 | 689,030 | +0.43(+0.86%) |
Aug 01, 2014 | 51.62 | 52.23 | 49.90 | 50.07 | 1,853,413 | -1.98(-3.81%) |
Jul 31, 2014 | 51.13 | 53.85 | 50.57 | 52.06 | 2,135,405 | +0.06(+0.11%) |
Jul 30, 2014 | 52.85 | 53.12 | 51.81 | 52.00 | 924,451 | -0.48(-0.91%) |
Jul 29, 2014 | 52.32 | 53.06 | 52.05 | 52.48 | 1,056,829 | +0.09(+0.17%) |
Jul 28, 2014 | 52.55 | 52.84 | 52.16 | 52.39 | 1,023,795 | +0.00(+0.00%) |
Jul 25, 2014 | 52.22 | 52.60 | 52.11 | 52.39 | 1,013,496 | -0.10(-0.20%) |
Jul 24, 2014 | 53.35 | 53.39 | 52.33 | 52.50 | 934,428 | -0.84(-1.57%) |
Jul 23, 2014 | 53.56 | 53.82 | 53.03 | 53.34 | 915,981 | -0.21(-0.39%) |
Jul 22, 2014 | 52.95 | 53.99 | 52.78 | 53.54 | 925,999 | +0.45(+0.84%) |
Jul 21, 2014 | 52.74 | 53.21 | 52.39 | 53.10 | 564,335 | +0.28(+0.53%) |
Jul 18, 2014 | 51.98 | 53.10 | 51.82 | 52.82 | 1,018,865 | +0.88(+1.69%) |
Jul 17, 2014 | 51.37 | 52.35 | 51.37 | 51.94 | 966,007 | +0.43(+0.84%) |
Jul 16, 2014 | 51.30 | 51.61 | 51.21 | 51.50 | 796,032 | +0.43(+0.85%) |
Jul 15, 2014 | 51.20 | 51.49 | 50.75 | 51.07 | 637,775 | +0.02(+0.03%) |
Jul 14, 2014 | 50.13 | 51.65 | 50.10 | 51.06 | 1,101,908 | +1.58(+3.19%) |
Jul 11, 2014 | 49.88 | 50.05 | 49.31 | 49.48 | 556,168 | -0.56(-1.12%) |
Jul 10, 2014 | 49.90 | 50.25 | 49.12 | 50.04 | 1,358,149 | -0.32(-0.64%) |
Jul 09, 2014 | 51.02 | 51.04 | 50.11 | 50.36 | 637,285 | -0.58(-1.15%) |
Jul 08, 2014 | 51.72 | 51.88 | 50.72 | 50.94 | 1,549,456 | -0.91(-1.76%) |
Jul 07, 2014 | 50.60 | 52.36 | 50.42 | 51.86 | 1,642,224 | +1.02(+2.01%) |
Jul 03, 2014 | 50.51 | 50.83 | 50.83 | 50.83 | 409,752 | +0.27(+0.54%) |
Jul 02, 2014 | 49.34 | 51.02 | 49.22 | 50.56 | 706,918 | +0.99(+2.00%) |