Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 53.60 | 53.92 | 52.48 | 52.52 | 293,910 | -1.16(-2.16%) |
Sep 29, 2014 | 53.41 | 53.70 | 52.88 | 53.68 | 173,430 | -0.36(-0.67%) |
Sep 26, 2014 | 54.03 | 54.51 | 53.72 | 54.04 | 99,436 | +0.08(+0.15%) |
Sep 25, 2014 | 54.38 | 54.94 | 53.64 | 53.96 | 142,270 | -0.65(-1.19%) |
Sep 24, 2014 | 54.81 | 55.17 | 54.23 | 54.61 | 124,906 | -0.22(-0.40%) |
Sep 23, 2014 | 55.24 | 55.67 | 54.46 | 54.83 | 203,553 | -0.52(-0.94%) |
Sep 22, 2014 | 56.14 | 56.40 | 55.20 | 55.35 | 242,645 | -1.04(-1.84%) |
Sep 19, 2014 | 56.65 | 57.48 | 56.36 | 56.39 | 667,294 | -0.06(-0.11%) |
Sep 18, 2014 | 56.35 | 57.13 | 56.25 | 56.45 | 276,163 | +0.66(+1.18%) |
Sep 17, 2014 | 54.98 | 56.44 | 54.98 | 55.79 | 168,785 | +0.65(+1.18%) |
Sep 16, 2014 | 54.56 | 55.37 | 53.94 | 55.14 | 209,185 | +0.52(+0.95%) |
Sep 15, 2014 | 53.80 | 54.74 | 53.15 | 54.62 | 251,993 | +0.82(+1.52%) |
Sep 12, 2014 | 54.39 | 54.40 | 53.55 | 53.80 | 230,554 | -0.64(-1.18%) |
Sep 11, 2014 | 54.25 | 54.89 | 53.86 | 54.44 | 275,882 | -0.29(-0.53%) |
Sep 10, 2014 | 54.51 | 54.91 | 53.84 | 54.73 | 143,472 | +0.24(+0.44%) |
Sep 09, 2014 | 53.84 | 54.72 | 53.63 | 54.49 | 294,036 | +0.70(+1.30%) |
Sep 08, 2014 | 55.56 | 55.56 | 53.63 | 53.79 | 201,082 | -1.78(-3.20%) |
Sep 05, 2014 | 54.09 | 56.12 | 53.95 | 55.57 | 238,909 | +1.33(+2.45%) |
Sep 04, 2014 | 53.00 | 54.38 | 52.61 | 54.24 | 340,395 | +1.24(+2.34%) |
Sep 03, 2014 | 52.19 | 53.64 | 51.80 | 53.00 | 1,245,607 | -6.15(-10.40%) |
Sep 02, 2014 | 58.43 | 59.49 | 58.28 | 59.15 | 197,140 | +0.93(+1.60%) |
Aug 29, 2014 | 57.86 | 58.22 | 58.22 | 58.22 | 79,200 | +0.36(+0.62%) |
Aug 28, 2014 | 57.83 | 58.31 | 57.51 | 57.86 | 97,080 | -0.33(-0.57%) |
Aug 27, 2014 | 57.90 | 58.34 | 57.73 | 58.19 | 76,355 | +0.27(+0.47%) |
Aug 26, 2014 | 57.64 | 58.23 | 57.50 | 57.92 | 111,001 | +0.28(+0.49%) |
Aug 25, 2014 | 58.22 | 58.51 | 57.31 | 57.64 | 169,936 | -0.38(-0.65%) |
Aug 22, 2014 | 58.24 | 58.33 | 57.27 | 58.02 | 103,824 | -0.21(-0.36%) |
Aug 21, 2014 | 57.21 | 58.35 | 56.68 | 58.23 | 155,807 | +1.00(+1.75%) |
Aug 20, 2014 | 57.44 | 57.61 | 56.58 | 57.23 | 103,935 | -0.33(-0.56%) |
Aug 19, 2014 | 56.93 | 57.82 | 56.75 | 57.55 | 188,335 | +0.91(+1.60%) |
Aug 18, 2014 | 55.61 | 56.75 | 55.14 | 56.65 | 154,168 | +1.49(+2.70%) |
Aug 15, 2014 | 56.88 | 56.88 | 54.79 | 55.16 | 165,509 | -1.16(-2.06%) |
Aug 14, 2014 | 55.44 | 56.46 | 55.44 | 56.32 | 128,933 | +1.01(+1.83%) |
Aug 13, 2014 | 55.10 | 55.50 | 54.82 | 55.31 | 174,926 | +0.28(+0.51%) |
Aug 12, 2014 | 55.99 | 56.34 | 54.48 | 55.03 | 169,473 | -1.15(-2.05%) |
Aug 11, 2014 | 56.50 | 57.35 | 56.01 | 56.18 | 156,844 | -0.11(-0.20%) |
Aug 08, 2014 | 54.01 | 56.13 | 53.49 | 56.29 | 238,158 | +2.28(+4.22%) |
Aug 07, 2014 | 54.91 | 55.20 | 53.70 | 54.01 | 133,625 | -0.70(-1.28%) |
Aug 06, 2014 | 54.38 | 55.47 | 54.38 | 54.71 | 156,212 | +0.21(+0.39%) |
Aug 05, 2014 | 53.81 | 54.69 | 53.24 | 54.50 | 152,461 | +0.56(+1.04%) |
Aug 04, 2014 | 54.02 | 54.13 | 53.17 | 53.94 | 188,300 | +0.26(+0.48%) |
Aug 01, 2014 | 53.83 | 54.10 | 53.22 | 53.68 | 148,361 | +0.05(+0.09%) |
Jul 31, 2014 | 54.58 | 54.58 | 53.37 | 53.63 | 248,051 | -1.39(-2.53%) |
Jul 30, 2014 | 55.52 | 55.76 | 54.86 | 55.02 | 295,421 | -0.33(-0.60%) |
Jul 29, 2014 | 56.38 | 56.58 | 55.25 | 55.35 | 237,775 | -0.82(-1.46%) |
Jul 28, 2014 | 56.04 | 56.46 | 55.69 | 56.17 | 217,025 | +0.07(+0.12%) |
Jul 25, 2014 | 56.26 | 56.26 | 55.47 | 56.10 | 209,875 | -0.17(-0.30%) |
Jul 24, 2014 | 55.92 | 57.01 | 55.63 | 56.27 | 289,644 | +0.17(+0.30%) |
Jul 23, 2014 | 55.39 | 56.30 | 54.61 | 56.10 | 252,728 | +0.61(+1.10%) |
Jul 22, 2014 | 55.15 | 55.64 | 54.56 | 55.49 | 199,716 | +0.56(+1.02%) |
Jul 21, 2014 | 54.36 | 55.03 | 53.55 | 54.93 | 229,023 | +0.27(+0.49%) |
Jul 18, 2014 | 54.14 | 54.89 | 54.02 | 54.66 | 255,579 | +0.31(+0.57%) |
Jul 17, 2014 | 55.08 | 55.67 | 54.19 | 54.35 | 291,785 | -1.04(-1.88%) |
Jul 16, 2014 | 55.80 | 56.01 | 54.99 | 55.39 | 177,898 | +0.12(+0.22%) |
Jul 15, 2014 | 56.72 | 57.26 | 55.21 | 55.27 | 247,549 | -1.25(-2.21%) |
Jul 14, 2014 | 57.58 | 57.58 | 55.80 | 56.52 | 324,737 | -0.66(-1.15%) |
Jul 11, 2014 | 57.99 | 58.20 | 56.97 | 57.18 | 391,355 | -1.06(-1.82%) |
Jul 10, 2014 | 56.60 | 59.65 | 56.00 | 58.24 | 461,776 | -2.22(-3.67%) |
Jul 09, 2014 | 60.35 | 61.19 | 59.79 | 60.46 | 329,457 | +0.44(+0.73%) |
Jul 08, 2014 | 60.72 | 60.77 | 59.35 | 60.02 | 206,453 | -0.66(-1.09%) |
Jul 07, 2014 | 61.94 | 61.99 | 60.44 | 60.68 | 157,943 | -1.50(-2.41%) |
Jul 03, 2014 | 60.91 | 62.18 | 62.18 | 62.18 | 77,300 | +1.34(+2.20%) |
Jul 02, 2014 | 62.40 | 62.41 | 60.74 | 60.84 | 149,970 | -1.56(-2.50%) |