Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 49.48 | 51.18 | 47.65 | 47.78 | 347,497 | -1.28(-2.61%) |
Sep 29, 2014 | 51.60 | 51.60 | 47.49 | 49.06 | 694,611 | -3.38(-6.44%) |
Sep 26, 2014 | 54.06 | 54.95 | 51.44 | 52.44 | 382,578 | -1.78(-3.28%) |
Sep 25, 2014 | 56.52 | 56.78 | 53.96 | 54.22 | 185,393 | -2.59(-4.56%) |
Sep 24, 2014 | 53.80 | 58.46 | 53.72 | 56.81 | 688,041 | +3.85(+7.27%) |
Sep 23, 2014 | 60.24 | 61.02 | 52.36 | 52.96 | 878,619 | -8.30(-13.55%) |
Sep 22, 2014 | 65.24 | 65.42 | 59.90 | 61.26 | 306,220 | -3.12(-4.84%) |
Sep 19, 2014 | 64.40 | 64.66 | 61.84 | 64.38 | 246,082 | +0.45(+0.70%) |
Sep 18, 2014 | 64.79 | 66.44 | 63.17 | 63.93 | 185,112 | -0.86(-1.33%) |
Sep 17, 2014 | 64.38 | 66.29 | 63.17 | 64.79 | 228,997 | +1.36(+2.15%) |
Sep 16, 2014 | 62.83 | 64.61 | 61.55 | 63.43 | 450,231 | +0.34(+0.54%) |
Sep 15, 2014 | 69.64 | 70.14 | 62.41 | 63.09 | 519,954 | -6.44(-9.26%) |
Sep 12, 2014 | 71.31 | 71.34 | 69.06 | 69.53 | 137,672 | -1.13(-1.59%) |
Sep 11, 2014 | 69.64 | 71.78 | 68.85 | 70.66 | 246,382 | +0.47(+0.67%) |
Sep 10, 2014 | 72.23 | 75.53 | 69.38 | 70.19 | 393,211 | -1.23(-1.72%) |
Sep 09, 2014 | 80.11 | 80.55 | 70.55 | 71.42 | 542,772 | -8.01(-10.09%) |
Sep 08, 2014 | 69.90 | 79.46 | 69.90 | 79.43 | 843,342 | +9.01(+12.79%) |
Sep 05, 2014 | 69.66 | 70.69 | 68.96 | 70.42 | 113,782 | +1.02(+1.47%) |
Sep 04, 2014 | 69.56 | 71.78 | 68.75 | 69.40 | 268,622 | -0.13(-0.19%) |
Sep 03, 2014 | 73.83 | 75.35 | 69.06 | 69.53 | 323,245 | -3.51(-4.80%) |
Sep 02, 2014 | 69.38 | 73.30 | 68.80 | 73.04 | 234,849 | +4.01(+5.80%) |
Aug 29, 2014 | 73.75 | 69.04 | 69.04 | 69.04 | 291,065 | -4.27(-5.82%) |
Aug 28, 2014 | 73.09 | 74.83 | 72.15 | 73.30 | 269,113 | -1.99(-2.64%) |
Aug 27, 2014 | 78.02 | 78.25 | 73.36 | 75.29 | 336,795 | -1.65(-2.14%) |
Aug 26, 2014 | 70.87 | 77.68 | 70.06 | 76.94 | 547,794 | +6.07(+8.57%) |
Aug 25, 2014 | 71.29 | 72.78 | 69.48 | 70.87 | 209,205 | +0.18(+0.26%) |
Aug 22, 2014 | 68.46 | 71.73 | 68.46 | 70.69 | 228,590 | +2.36(+3.45%) |
Aug 21, 2014 | 70.66 | 71.16 | 67.15 | 68.33 | 339,624 | -1.81(-2.58%) |
Aug 20, 2014 | 70.69 | 72.73 | 68.75 | 70.14 | 614,875 | +0.34(+0.49%) |
Aug 19, 2014 | 75.53 | 79.51 | 68.72 | 69.80 | 1,051,509 | -0.63(-0.89%) |
Aug 18, 2014 | 74.66 | 75.00 | 69.38 | 70.42 | 594,053 | -3.90(-5.25%) |
Aug 15, 2014 | 68.15 | 74.59 | 67.81 | 74.32 | 399,742 | +6.23(+9.15%) |
Aug 14, 2014 | 70.37 | 70.37 | 68.09 | 68.09 | 211,613 | -2.30(-3.27%) |
Aug 13, 2014 | 70.34 | 72.70 | 68.12 | 70.40 | 318,994 | +0.03(+0.04%) |
Aug 12, 2014 | 69.01 | 70.69 | 67.56 | 70.37 | 298,772 | +0.34(+0.49%) |
Aug 11, 2014 | 62.91 | 70.55 | 62.91 | 70.03 | 379,109 | +7.15(+11.37%) |
Aug 08, 2014 | 65.53 | 65.61 | 61.81 | 62.88 | 181,143 | -2.15(-3.30%) |
Aug 07, 2014 | 58.33 | 67.73 | 58.04 | 65.03 | 563,227 | +7.33(+12.70%) |
Aug 06, 2014 | 53.35 | 59.93 | 53.20 | 57.70 | 630,875 | +4.97(+9.43%) |
Aug 05, 2014 | 53.14 | 54.17 | 51.94 | 52.73 | 184,977 | -0.94(-1.76%) |
Aug 04, 2014 | 52.78 | 54.43 | 51.63 | 53.67 | 182,353 | -0.42(-0.77%) |
Aug 01, 2014 | 50.37 | 54.82 | 50.00 | 54.09 | 478,431 | +3.95(+7.89%) |
Jul 31, 2014 | 49.35 | 52.83 | 47.20 | 50.13 | 799,140 | +0.71(+1.43%) |
Jul 30, 2014 | 51.31 | 52.10 | 49.27 | 49.43 | 210,975 | -1.83(-3.58%) |
Jul 29, 2014 | 51.78 | 52.57 | 51.26 | 51.26 | 214,973 | -0.08(-0.15%) |
Jul 28, 2014 | 54.98 | 54.98 | 51.08 | 51.34 | 344,288 | -2.67(-4.94%) |
Jul 25, 2014 | 54.48 | 55.63 | 52.44 | 54.01 | 188,692 | +0.81(+1.53%) |
Jul 24, 2014 | 54.51 | 56.29 | 52.73 | 53.20 | 347,398 | +0.31(+0.59%) |
Jul 23, 2014 | 52.36 | 53.93 | 51.84 | 52.88 | 162,473 | +0.55(+1.05%) |
Jul 22, 2014 | 50.79 | 54.40 | 50.79 | 52.33 | 179,096 | +2.15(+4.28%) |
Jul 21, 2014 | 51.57 | 51.57 | 49.82 | 50.19 | 217,252 | -0.65(-1.29%) |
Jul 18, 2014 | 52.20 | 53.33 | 50.53 | 50.84 | 211,415 | -1.44(-2.75%) |
Jul 17, 2014 | 53.90 | 53.90 | 51.29 | 52.28 | 222,890 | -2.28(-4.17%) |
Jul 16, 2014 | 55.13 | 55.34 | 53.28 | 54.56 | 152,304 | +0.47(+0.87%) |
Jul 15, 2014 | 52.36 | 55.45 | 52.10 | 54.09 | 335,572 | +1.18(+2.23%) |
Jul 14, 2014 | 55.82 | 56.76 | 51.47 | 52.91 | 355,587 | -2.07(-3.76%) |
Jul 11, 2014 | 50.92 | 54.98 | 50.55 | 54.98 | 226,040 | +4.08(+8.02%) |
Jul 10, 2014 | 48.98 | 52.81 | 47.80 | 50.89 | 460,327 | +1.57(+3.18%) |
Jul 09, 2014 | 50.00 | 51.05 | 49.24 | 49.32 | 369,141 | +0.05(+0.11%) |
Jul 08, 2014 | 52.46 | 52.73 | 49.22 | 49.27 | 614,193 | -3.93(-7.38%) |
Jul 07, 2014 | 55.00 | 55.21 | 51.84 | 53.20 | 611,032 | -1.57(-2.87%) |
Jul 03, 2014 | 55.11 | 54.77 | 54.77 | 54.77 | 241,599 | +0.00(+0.00%) |
Jul 02, 2014 | 56.18 | 56.94 | 54.74 | 54.77 | 329,790 | -0.94(-1.69%) |