Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 57.32 | 57.67 | 56.92 | 57.32 | 377,842 | -0.18(-0.31%) |
Sep 29, 2014 | 56.40 | 57.52 | 56.14 | 57.50 | 266,285 | +0.61(+1.08%) |
Sep 26, 2014 | 56.13 | 57.27 | 55.93 | 56.89 | 384,367 | +1.24(+2.23%) |
Sep 25, 2014 | 56.15 | 56.15 | 55.28 | 55.64 | 202,061 | -0.60(-1.07%) |
Sep 24, 2014 | 55.07 | 56.26 | 54.72 | 56.25 | 209,296 | +1.30(+2.36%) |
Sep 23, 2014 | 55.76 | 56.21 | 54.74 | 54.95 | 211,220 | -1.15(-2.05%) |
Sep 22, 2014 | 56.84 | 56.99 | 55.95 | 56.10 | 180,582 | -1.12(-1.96%) |
Sep 19, 2014 | 57.14 | 58.26 | 55.85 | 57.22 | 745,054 | +0.11(+0.19%) |
Sep 18, 2014 | 54.92 | 57.93 | 54.65 | 57.11 | 636,882 | +2.61(+4.80%) |
Sep 17, 2014 | 54.24 | 54.88 | 53.97 | 54.49 | 213,008 | +0.20(+0.38%) |
Sep 16, 2014 | 53.77 | 54.52 | 53.28 | 54.29 | 265,536 | +0.54(+1.00%) |
Sep 15, 2014 | 54.46 | 54.50 | 53.51 | 53.75 | 220,354 | -0.97(-1.78%) |
Sep 12, 2014 | 55.01 | 55.41 | 54.45 | 54.73 | 232,375 | -0.19(-0.34%) |
Sep 11, 2014 | 55.18 | 55.56 | 54.53 | 54.91 | 163,447 | -0.67(-1.20%) |
Sep 10, 2014 | 55.58 | 55.84 | 55.15 | 55.58 | 214,994 | +0.10(+0.18%) |
Sep 09, 2014 | 55.38 | 55.62 | 54.62 | 55.48 | 238,861 | +0.08(+0.15%) |
Sep 08, 2014 | 54.91 | 55.70 | 54.79 | 55.39 | 141,160 | +0.44(+0.81%) |
Sep 05, 2014 | 53.89 | 55.03 | 53.82 | 54.95 | 181,857 | +0.82(+1.52%) |
Sep 04, 2014 | 55.78 | 55.78 | 53.74 | 54.12 | 207,655 | -1.49(-2.68%) |
Sep 03, 2014 | 55.45 | 55.92 | 55.19 | 55.62 | 421,308 | +0.44(+0.79%) |
Sep 02, 2014 | 54.85 | 55.42 | 54.32 | 55.18 | 164,713 | +0.58(+1.07%) |
Aug 29, 2014 | 54.35 | 54.60 | 54.60 | 54.60 | 127,667 | +0.26(+0.48%) |
Aug 28, 2014 | 54.87 | 54.95 | 53.99 | 54.34 | 167,569 | -0.62(-1.13%) |
Aug 27, 2014 | 55.01 | 55.11 | 54.41 | 54.96 | 118,077 | -0.19(-0.35%) |
Aug 26, 2014 | 55.18 | 55.72 | 54.76 | 55.15 | 229,696 | -0.09(-0.17%) |
Aug 25, 2014 | 53.97 | 55.36 | 53.72 | 55.25 | 330,870 | +1.53(+2.85%) |
Aug 22, 2014 | 53.60 | 54.11 | 53.27 | 53.72 | 179,945 | +0.19(+0.36%) |
Aug 21, 2014 | 53.81 | 53.81 | 53.05 | 53.52 | 217,476 | -0.34(-0.64%) |
Aug 20, 2014 | 53.74 | 54.44 | 53.07 | 53.86 | 228,978 | -0.06(-0.12%) |
Aug 19, 2014 | 54.01 | 54.02 | 53.61 | 53.93 | 230,248 | -0.03(-0.05%) |
Aug 18, 2014 | 53.51 | 54.08 | 53.10 | 53.96 | 219,337 | +0.86(+1.62%) |
Aug 15, 2014 | 53.15 | 53.19 | 51.20 | 53.10 | 313,526 | +0.45(+0.86%) |
Aug 14, 2014 | 52.37 | 52.66 | 51.89 | 52.64 | 153,305 | +0.21(+0.41%) |
Aug 13, 2014 | 52.62 | 53.24 | 52.02 | 52.43 | 205,720 | +0.10(+0.19%) |
Aug 12, 2014 | 52.86 | 53.48 | 51.88 | 52.33 | 157,905 | -0.77(-1.45%) |
Aug 11, 2014 | 51.59 | 53.71 | 51.22 | 53.10 | 239,739 | +1.79(+3.49%) |
Aug 08, 2014 | 51.54 | 51.82 | 51.16 | 51.31 | 237,578 | -0.20(-0.40%) |
Aug 07, 2014 | 52.45 | 52.99 | 51.43 | 51.51 | 166,886 | -0.98(-1.87%) |
Aug 06, 2014 | 51.49 | 53.04 | 50.83 | 52.49 | 180,515 | +0.67(+1.29%) |
Aug 05, 2014 | 51.71 | 52.44 | 51.27 | 51.83 | 130,036 | -0.19(-0.36%) |
Aug 04, 2014 | 51.93 | 52.36 | 51.16 | 52.01 | 135,670 | +0.41(+0.79%) |
Aug 01, 2014 | 52.09 | 52.31 | 50.63 | 51.60 | 186,597 | -0.35(-0.68%) |
Jul 31, 2014 | 51.83 | 52.75 | 51.53 | 51.96 | 243,784 | -0.67(-1.26%) |
Jul 30, 2014 | 52.47 | 52.91 | 52.08 | 52.62 | 142,337 | +0.53(+1.01%) |
Jul 29, 2014 | 51.97 | 52.49 | 51.62 | 52.09 | 196,467 | +0.37(+0.71%) |
Jul 28, 2014 | 51.95 | 52.17 | 51.08 | 51.72 | 198,376 | -0.01(-0.02%) |
Jul 25, 2014 | 51.71 | 52.32 | 51.14 | 51.73 | 342,506 | -0.41(-0.78%) |
Jul 24, 2014 | 51.10 | 52.73 | 50.40 | 52.14 | 517,556 | +2.33(+4.67%) |
Jul 23, 2014 | 47.43 | 49.88 | 46.46 | 49.81 | 528,866 | +3.27(+7.03%) |
Jul 22, 2014 | 46.52 | 46.86 | 46.29 | 46.54 | 243,143 | +0.25(+0.54%) |
Jul 21, 2014 | 45.62 | 46.50 | 45.38 | 46.29 | 322,957 | +0.45(+0.99%) |
Jul 18, 2014 | 44.78 | 45.87 | 44.39 | 45.84 | 309,425 | +0.95(+2.12%) |
Jul 17, 2014 | 44.22 | 45.10 | 44.12 | 44.89 | 372,100 | +0.43(+0.98%) |
Jul 16, 2014 | 44.88 | 45.15 | 44.13 | 44.45 | 191,658 | -0.11(-0.25%) |
Jul 15, 2014 | 44.81 | 45.16 | 44.24 | 44.56 | 355,892 | -0.25(-0.56%) |
Jul 14, 2014 | 44.40 | 45.04 | 44.08 | 44.81 | 384,497 | +0.92(+2.11%) |
Jul 11, 2014 | 44.17 | 44.48 | 43.67 | 43.89 | 405,406 | -0.51(-1.14%) |
Jul 10, 2014 | 44.89 | 45.35 | 44.26 | 44.40 | 454,903 | -1.08(-2.38%) |
Jul 09, 2014 | 46.20 | 46.25 | 45.17 | 45.48 | 360,097 | -0.69(-1.50%) |
Jul 08, 2014 | 46.80 | 46.93 | 45.89 | 46.17 | 522,550 | -0.86(-1.83%) |
Jul 07, 2014 | 47.59 | 47.86 | 46.66 | 47.03 | 581,075 | -0.92(-1.93%) |
Jul 03, 2014 | 49.09 | 47.95 | 47.95 | 47.95 | 247,080 | -0.77(-1.57%) |
Jul 02, 2014 | 49.51 | 50.04 | 48.57 | 48.72 | 354,562 | -0.89(-1.79%) |