Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 55.49 | 56.00 | 53.97 | 55.36 | 1,612,108 | +0.14(+0.25%) |
Sep 29, 2014 | 54.43 | 56.16 | 54.14 | 55.22 | 1,628,477 | -0.35(-0.63%) |
Sep 26, 2014 | 54.68 | 55.64 | 54.22 | 55.57 | 1,258,029 | +1.51(+2.79%) |
Sep 25, 2014 | 55.60 | 56.64 | 53.54 | 54.06 | 1,961,252 | -1.99(-3.55%) |
Sep 24, 2014 | 54.68 | 56.06 | 53.95 | 56.05 | 1,821,048 | +1.46(+2.67%) |
Sep 23, 2014 | 54.22 | 55.97 | 54.10 | 54.59 | 1,975,115 | +0.00(+0.00%) |
Sep 22, 2014 | 56.00 | 56.20 | 53.75 | 54.59 | 2,647,140 | -1.62(-2.88%) |
Sep 19, 2014 | 56.48 | 56.72 | 54.82 | 56.21 | 3,091,257 | -0.04(-0.07%) |
Sep 18, 2014 | 56.66 | 57.06 | 55.76 | 56.25 | 1,320,398 | -0.11(-0.20%) |
Sep 17, 2014 | 56.20 | 57.43 | 55.79 | 56.36 | 1,615,092 | -0.12(-0.21%) |
Sep 16, 2014 | 55.26 | 56.93 | 54.78 | 56.48 | 2,172,190 | +0.84(+1.51%) |
Sep 15, 2014 | 58.91 | 59.10 | 54.00 | 55.64 | 3,750,282 | -3.38(-5.73%) |
Sep 12, 2014 | 60.00 | 60.90 | 58.96 | 59.02 | 2,779,441 | -1.49(-2.46%) |
Sep 11, 2014 | 58.82 | 61.36 | 58.36 | 60.51 | 3,420,419 | +0.97(+1.63%) |
Sep 10, 2014 | 57.41 | 59.88 | 57.00 | 59.54 | 2,355,971 | +2.07(+3.60%) |
Sep 09, 2014 | 59.09 | 59.71 | 57.22 | 57.47 | 2,112,211 | -1.95(-3.28%) |
Sep 08, 2014 | 58.70 | 60.74 | 58.54 | 59.42 | 4,281,397 | +0.19(+0.32%) |
Sep 05, 2014 | 56.98 | 59.80 | 56.32 | 59.23 | 5,070,229 | +2.13(+3.73%) |
Sep 04, 2014 | 57.33 | 57.96 | 56.08 | 57.10 | 3,437,646 | +0.13(+0.23%) |
Sep 03, 2014 | 60.31 | 60.35 | 55.30 | 56.97 | 7,731,769 | -2.96(-4.94%) |
Sep 02, 2014 | 53.75 | 60.16 | 53.50 | 59.93 | 13,450,232 | +6.00(+11.13%) |
Aug 29, 2014 | 48.72 | 53.93 | 53.93 | 53.93 | 20,229,600 | +8.64(+19.07%) |
Aug 28, 2014 | 45.89 | 46.22 | 45.10 | 45.29 | 3,819,619 | -0.61(-1.33%) |
Aug 27, 2014 | 46.37 | 46.48 | 45.51 | 45.90 | 1,734,515 | -0.32(-0.69%) |
Aug 26, 2014 | 43.72 | 46.81 | 43.65 | 46.22 | 2,547,242 | +2.54(+5.82%) |
Aug 25, 2014 | 44.57 | 44.57 | 43.25 | 43.68 | 1,730,851 | -0.27(-0.61%) |
Aug 22, 2014 | 42.11 | 44.03 | 40.90 | 43.95 | 2,542,144 | +1.74(+4.12%) |
Aug 21, 2014 | 43.13 | 43.77 | 42.20 | 42.21 | 2,085,624 | -0.69(-1.61%) |
Aug 20, 2014 | 43.84 | 43.88 | 42.79 | 42.90 | 2,102,681 | -1.28(-2.90%) |
Aug 19, 2014 | 43.71 | 44.44 | 43.63 | 44.18 | 984,764 | +0.70(+1.61%) |
Aug 18, 2014 | 43.17 | 43.77 | 43.09 | 43.48 | 1,163,476 | +0.73(+1.71%) |
Aug 15, 2014 | 42.97 | 43.47 | 42.40 | 42.75 | 1,742,070 | -0.05(-0.12%) |
Aug 14, 2014 | 42.88 | 42.99 | 42.05 | 42.80 | 1,913,554 | +0.44(+1.04%) |
Aug 13, 2014 | 41.58 | 42.42 | 41.01 | 42.36 | 1,742,084 | +1.31(+3.19%) |
Aug 12, 2014 | 42.02 | 42.37 | 40.80 | 41.05 | 1,172,806 | -0.88(-2.10%) |
Aug 11, 2014 | 41.30 | 42.36 | 40.89 | 41.93 | 2,225,066 | +0.86(+2.09%) |
Aug 08, 2014 | 41.99 | 42.40 | 40.71 | 41.07 | 2,608,909 | -0.78(-1.86%) |
Aug 07, 2014 | 42.68 | 42.72 | 41.36 | 41.85 | 2,906,092 | -0.42(-0.99%) |
Aug 06, 2014 | 43.00 | 43.22 | 41.77 | 42.27 | 2,971,521 | -1.84(-4.17%) |
Aug 05, 2014 | 45.06 | 45.75 | 43.61 | 44.11 | 1,830,176 | -1.29(-2.84%) |
Aug 04, 2014 | 44.59 | 45.52 | 43.90 | 45.40 | 1,492,131 | +1.13(+2.55%) |
Aug 01, 2014 | 47.10 | 47.24 | 43.52 | 44.27 | 3,811,128 | -2.75(-5.85%) |
Jul 31, 2014 | 49.38 | 49.56 | 46.95 | 47.02 | 2,328,826 | -3.37(-6.69%) |
Jul 30, 2014 | 47.87 | 50.97 | 47.39 | 50.39 | 2,748,588 | +2.63(+5.51%) |
Jul 29, 2014 | 47.38 | 48.24 | 46.71 | 47.76 | 1,064,313 | +0.57(+1.21%) |
Jul 28, 2014 | 47.88 | 48.22 | 46.55 | 47.19 | 1,273,942 | -0.69(-1.44%) |
Jul 25, 2014 | 47.61 | 48.58 | 47.05 | 47.88 | 1,107,528 | -0.04(-0.08%) |
Jul 24, 2014 | 47.33 | 48.21 | 46.87 | 47.92 | 1,656,569 | +0.59(+1.25%) |
Jul 23, 2014 | 46.62 | 47.69 | 46.46 | 47.33 | 976,472 | +0.54(+1.15%) |
Jul 22, 2014 | 46.61 | 47.80 | 46.37 | 46.79 | 1,346,342 | +0.70(+1.52%) |
Jul 21, 2014 | 46.22 | 46.97 | 45.40 | 46.09 | 1,323,105 | -0.34(-0.73%) |
Jul 18, 2014 | 46.24 | 47.02 | 45.98 | 46.43 | 1,367,496 | +0.65(+1.42%) |
Jul 17, 2014 | 46.00 | 46.87 | 45.53 | 45.78 | 1,797,412 | -0.76(-1.63%) |
Jul 16, 2014 | 47.29 | 47.43 | 46.22 | 46.54 | 1,270,150 | +0.16(+0.34%) |
Jul 15, 2014 | 47.91 | 48.28 | 46.07 | 46.38 | 2,162,743 | -1.65(-3.44%) |
Jul 14, 2014 | 47.57 | 49.25 | 47.50 | 48.03 | 1,602,154 | +0.79(+1.67%) |
Jul 11, 2014 | 47.32 | 47.92 | 46.21 | 47.24 | 1,280,213 | +0.23(+0.49%) |
Jul 10, 2014 | 45.18 | 47.95 | 45.02 | 47.01 | 3,431,967 | -0.86(-1.80%) |
Jul 09, 2014 | 48.04 | 49.08 | 46.92 | 47.87 | 3,618,086 | -0.14(-0.29%) |
Jul 08, 2014 | 51.59 | 51.74 | 45.80 | 48.01 | 7,372,595 | -3.79(-7.32%) |
Jul 07, 2014 | 53.59 | 54.17 | 51.64 | 51.80 | 2,961,533 | -1.95(-3.63%) |
Jul 03, 2014 | 55.03 | 53.75 | 53.75 | 53.75 | 2,513,700 | -1.33(-2.41%) |
Jul 02, 2014 | 56.25 | 56.63 | 54.81 | 55.08 | 2,179,831 | -1.23(-2.18%) |