Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 58.22 | 58.22 | 57.08 | 57.66 | 962,292 | +0.43(+0.75%) |
Sep 29, 2014 | 55.35 | 57.93 | 55.23 | 57.23 | 994,414 | +1.65(+2.97%) |
Sep 26, 2014 | 53.29 | 55.70 | 53.13 | 55.58 | 910,384 | +2.49(+4.68%) |
Sep 25, 2014 | 53.71 | 53.71 | 53.09 | 53.10 | 541,138 | -0.52(-0.98%) |
Sep 24, 2014 | 53.50 | 53.88 | 53.40 | 53.62 | 349,396 | +0.28(+0.52%) |
Sep 23, 2014 | 53.56 | 53.64 | 53.13 | 53.34 | 535,094 | -0.21(-0.39%) |
Sep 22, 2014 | 53.46 | 54.13 | 53.15 | 53.55 | 475,088 | -0.03(-0.05%) |
Sep 19, 2014 | 53.81 | 54.30 | 53.39 | 53.58 | 948,920 | +0.11(+0.21%) |
Sep 18, 2014 | 53.34 | 53.86 | 53.15 | 53.47 | 398,083 | +0.41(+0.78%) |
Sep 17, 2014 | 52.52 | 53.22 | 52.22 | 53.05 | 378,063 | +0.47(+0.90%) |
Sep 16, 2014 | 52.23 | 53.15 | 52.20 | 52.58 | 449,782 | -0.17(-0.32%) |
Sep 15, 2014 | 53.26 | 53.49 | 52.70 | 52.75 | 302,104 | -0.59(-1.11%) |
Sep 12, 2014 | 53.76 | 54.08 | 53.11 | 53.34 | 439,427 | -0.32(-0.60%) |
Sep 11, 2014 | 53.12 | 54.18 | 52.87 | 53.66 | 677,469 | +0.49(+0.92%) |
Sep 10, 2014 | 52.40 | 53.26 | 52.35 | 53.17 | 534,631 | +0.94(+1.80%) |
Sep 09, 2014 | 52.14 | 52.55 | 51.81 | 52.23 | 547,076 | -0.01(-0.02%) |
Sep 08, 2014 | 51.84 | 52.51 | 51.57 | 52.24 | 626,017 | +0.39(+0.75%) |
Sep 05, 2014 | 51.15 | 51.92 | 50.81 | 51.85 | 380,282 | +0.63(+1.22%) |
Sep 04, 2014 | 51.15 | 51.92 | 51.01 | 51.23 | 394,027 | +0.33(+0.65%) |
Sep 03, 2014 | 51.49 | 51.84 | 50.80 | 50.90 | 270,984 | -0.50(-0.97%) |
Sep 02, 2014 | 50.46 | 51.58 | 50.41 | 51.40 | 584,532 | +1.12(+2.24%) |
Aug 29, 2014 | 50.10 | 50.27 | 50.27 | 50.27 | 338,803 | +0.18(+0.35%) |
Aug 28, 2014 | 50.16 | 50.56 | 49.67 | 50.09 | 780,751 | -0.15(-0.30%) |
Aug 27, 2014 | 50.18 | 50.48 | 49.89 | 50.25 | 428,346 | -0.06(-0.12%) |
Aug 26, 2014 | 50.99 | 51.05 | 50.17 | 50.31 | 427,658 | -0.46(-0.90%) |
Aug 25, 2014 | 50.45 | 51.13 | 50.38 | 50.76 | 389,410 | +0.34(+0.67%) |
Aug 22, 2014 | 50.32 | 50.54 | 50.05 | 50.42 | 340,649 | +0.14(+0.29%) |
Aug 21, 2014 | 50.64 | 50.97 | 50.02 | 50.28 | 588,782 | -0.20(-0.40%) |
Aug 20, 2014 | 50.87 | 51.16 | 50.45 | 50.48 | 434,496 | -0.69(-1.34%) |
Aug 19, 2014 | 51.92 | 52.01 | 51.09 | 51.17 | 448,801 | -0.50(-0.97%) |
Aug 18, 2014 | 51.71 | 51.83 | 51.41 | 51.67 | 241,016 | +0.42(+0.83%) |
Aug 15, 2014 | 51.68 | 52.09 | 50.74 | 51.24 | 617,610 | +0.18(+0.35%) |
Aug 14, 2014 | 51.50 | 51.50 | 50.60 | 51.07 | 425,332 | -0.32(-0.63%) |
Aug 13, 2014 | 51.57 | 51.73 | 51.25 | 51.39 | 384,008 | -0.23(-0.44%) |
Aug 12, 2014 | 51.45 | 51.91 | 51.16 | 51.62 | 370,768 | -0.07(-0.13%) |
Aug 11, 2014 | 51.83 | 52.23 | 51.44 | 51.68 | 358,145 | +0.07(+0.13%) |
Aug 08, 2014 | 51.59 | 52.14 | 51.37 | 51.62 | 850,088 | -0.01(-0.02%) |
Aug 07, 2014 | 50.15 | 51.81 | 49.75 | 51.62 | 2,524,185 | +4.89(+10.46%) |
Aug 06, 2014 | 48.03 | 48.03 | 46.47 | 46.74 | 1,045,130 | -1.78(-3.67%) |
Aug 05, 2014 | 49.20 | 50.42 | 47.96 | 48.51 | 688,427 | -0.78(-1.57%) |
Aug 04, 2014 | 48.73 | 49.44 | 48.58 | 49.29 | 796,845 | +0.74(+1.53%) |
Aug 01, 2014 | 48.31 | 49.00 | 48.08 | 48.55 | 567,457 | +0.35(+0.72%) |
Jul 31, 2014 | 48.31 | 48.92 | 48.06 | 48.20 | 355,638 | -0.59(-1.21%) |
Jul 30, 2014 | 49.04 | 49.63 | 48.55 | 48.79 | 352,265 | +0.18(+0.36%) |
Jul 29, 2014 | 48.73 | 48.94 | 48.19 | 48.62 | 304,525 | +0.09(+0.19%) |
Jul 28, 2014 | 48.35 | 48.94 | 47.96 | 48.52 | 288,339 | +0.21(+0.44%) |
Jul 25, 2014 | 48.74 | 50.02 | 47.60 | 48.31 | 292,883 | +0.13(+0.28%) |
Jul 24, 2014 | 48.08 | 48.45 | 47.80 | 48.18 | 341,097 | -0.22(-0.45%) |
Jul 23, 2014 | 48.46 | 49.01 | 48.03 | 48.40 | 313,746 | +0.11(+0.23%) |
Jul 22, 2014 | 47.63 | 48.83 | 47.26 | 48.29 | 508,987 | +1.15(+2.45%) |
Jul 21, 2014 | 47.18 | 47.68 | 46.61 | 47.13 | 377,028 | -0.30(-0.64%) |
Jul 18, 2014 | 46.49 | 47.75 | 46.49 | 47.44 | 394,858 | +0.87(+1.86%) |
Jul 17, 2014 | 47.12 | 47.60 | 46.48 | 46.57 | 543,693 | -1.00(-2.11%) |
Jul 16, 2014 | 49.05 | 49.33 | 47.54 | 47.57 | 480,708 | -1.12(-2.30%) |
Jul 15, 2014 | 49.53 | 49.53 | 48.58 | 48.69 | 531,610 | -0.71(-1.43%) |
Jul 14, 2014 | 49.40 | 49.69 | 49.01 | 49.40 | 367,950 | +0.54(+1.10%) |
Jul 11, 2014 | 48.89 | 49.10 | 48.40 | 48.86 | 272,403 | -0.23(-0.46%) |
Jul 10, 2014 | 49.07 | 49.48 | 48.74 | 49.09 | 358,243 | -0.81(-1.62%) |
Jul 09, 2014 | 49.64 | 50.17 | 49.61 | 49.90 | 268,143 | +0.38(+0.77%) |
Jul 08, 2014 | 50.14 | 50.46 | 49.27 | 49.52 | 415,479 | -0.78(-1.56%) |
Jul 07, 2014 | 50.91 | 51.17 | 50.29 | 50.30 | 232,421 | -0.69(-1.36%) |
Jul 03, 2014 | 50.76 | 50.99 | 50.99 | 50.99 | 156,967 | +0.30(+0.60%) |
Jul 02, 2014 | 51.04 | 51.28 | 50.52 | 50.69 | 359,792 | -0.79(-1.54%) |