Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 53.59 | 53.92 | 52.72 | 52.85 | 874,441 | -0.51(-0.96%) |
Sep 29, 2014 | 52.96 | 53.64 | 52.71 | 53.36 | 320,599 | +0.02(+0.04%) |
Sep 26, 2014 | 53.29 | 53.48 | 52.96 | 53.34 | 441,061 | +0.03(+0.05%) |
Sep 25, 2014 | 53.35 | 53.56 | 52.91 | 53.31 | 664,378 | -0.18(-0.34%) |
Sep 24, 2014 | 52.72 | 53.54 | 52.53 | 53.49 | 345,979 | +0.63(+1.20%) |
Sep 23, 2014 | 52.68 | 53.50 | 52.44 | 52.86 | 488,276 | -0.08(-0.14%) |
Sep 22, 2014 | 53.14 | 53.35 | 52.63 | 52.93 | 548,935 | -0.40(-0.74%) |
Sep 19, 2014 | 53.98 | 54.04 | 52.69 | 53.33 | 660,574 | -0.46(-0.86%) |
Sep 18, 2014 | 54.04 | 54.14 | 53.16 | 53.79 | 380,806 | -0.24(-0.44%) |
Sep 17, 2014 | 54.12 | 55.02 | 53.72 | 54.03 | 434,949 | +0.16(+0.30%) |
Sep 16, 2014 | 53.16 | 54.15 | 52.72 | 53.87 | 544,541 | +0.55(+1.03%) |
Sep 15, 2014 | 53.53 | 53.89 | 53.03 | 53.32 | 601,035 | -0.25(-0.46%) |
Sep 12, 2014 | 54.59 | 54.65 | 53.26 | 53.56 | 845,020 | -0.92(-1.70%) |
Sep 11, 2014 | 54.57 | 54.99 | 54.33 | 54.49 | 1,178,605 | -0.34(-0.62%) |
Sep 10, 2014 | 55.83 | 55.87 | 54.81 | 54.83 | 673,650 | -1.16(-2.07%) |
Sep 09, 2014 | 55.96 | 56.35 | 55.44 | 55.99 | 1,097,763 | +0.18(+0.32%) |
Sep 08, 2014 | 55.68 | 56.53 | 55.55 | 55.81 | 933,929 | -0.05(-0.08%) |
Sep 05, 2014 | 55.81 | 56.34 | 55.58 | 55.86 | 931,527 | -0.05(-0.08%) |
Sep 04, 2014 | 56.06 | 56.31 | 55.69 | 55.90 | 595,506 | +0.64(+1.16%) |
Sep 03, 2014 | 54.88 | 55.64 | 54.86 | 55.26 | 611,403 | +0.39(+0.71%) |
Sep 02, 2014 | 54.58 | 55.29 | 54.48 | 54.88 | 1,292,718 | +0.44(+0.81%) |
Aug 29, 2014 | 54.22 | 54.43 | 54.43 | 54.43 | 301,583 | +0.23(+0.42%) |
Aug 28, 2014 | 53.99 | 54.48 | 53.91 | 54.21 | 578,329 | -0.31(-0.57%) |
Aug 27, 2014 | 53.37 | 54.55 | 53.27 | 54.52 | 807,476 | +1.09(+2.03%) |
Aug 26, 2014 | 52.87 | 53.98 | 52.87 | 53.43 | 451,739 | +0.19(+0.35%) |
Aug 25, 2014 | 53.62 | 53.62 | 53.04 | 53.24 | 309,330 | -0.23(-0.42%) |
Aug 22, 2014 | 53.26 | 53.71 | 53.06 | 53.47 | 277,373 | +0.11(+0.21%) |
Aug 21, 2014 | 53.26 | 53.85 | 52.78 | 53.36 | 454,874 | +0.23(+0.43%) |
Aug 20, 2014 | 52.82 | 53.16 | 52.52 | 53.13 | 688,909 | +0.07(+0.12%) |
Aug 19, 2014 | 52.67 | 53.53 | 52.67 | 53.06 | 996,170 | +0.53(+1.01%) |
Aug 18, 2014 | 52.20 | 52.78 | 51.90 | 52.53 | 983,801 | +0.73(+1.40%) |
Aug 15, 2014 | 51.67 | 52.12 | 51.35 | 51.81 | 822,116 | +0.14(+0.27%) |
Aug 14, 2014 | 50.96 | 51.70 | 50.96 | 51.67 | 688,862 | +0.80(+1.58%) |
Aug 13, 2014 | 50.76 | 51.22 | 50.45 | 50.86 | 580,493 | +0.17(+0.34%) |
Aug 12, 2014 | 50.63 | 51.07 | 50.55 | 50.69 | 1,253,019 | -0.17(-0.33%) |
Aug 11, 2014 | 51.70 | 52.16 | 50.85 | 50.86 | 1,343,120 | -0.57(-1.10%) |
Aug 08, 2014 | 50.69 | 51.95 | 50.69 | 51.43 | 778,508 | +0.85(+1.68%) |
Aug 07, 2014 | 51.95 | 52.12 | 50.51 | 50.58 | 1,134,402 | -1.09(-2.10%) |
Aug 06, 2014 | 50.92 | 52.50 | 50.70 | 51.67 | 1,736,775 | +0.43(+0.85%) |
Aug 05, 2014 | 51.12 | 51.82 | 50.75 | 51.23 | 1,404,627 | -0.21(-0.40%) |
Aug 04, 2014 | 50.47 | 51.55 | 50.36 | 51.44 | 2,060,016 | +1.43(+2.87%) |
Aug 01, 2014 | 48.85 | 50.02 | 48.75 | 50.01 | 5,376,691 | +4.07(+8.85%) |
Jul 31, 2014 | 46.12 | 46.43 | 45.63 | 45.94 | 1,506,474 | -0.39(-0.84%) |
Jul 30, 2014 | 46.96 | 46.96 | 46.21 | 46.33 | 2,259,456 | -0.44(-0.95%) |
Jul 29, 2014 | 46.27 | 46.85 | 45.87 | 46.77 | 1,993,324 | -0.04(-0.08%) |
Jul 28, 2014 | 47.56 | 48.96 | 46.26 | 46.81 | 8,802,526 | -5.45(-10.42%) |
Jul 25, 2014 | 51.90 | 52.29 | 51.69 | 52.25 | 1,187,036 | +0.26(+0.51%) |
Jul 24, 2014 | 51.90 | 52.31 | 51.36 | 51.99 | 1,994,157 | +0.08(+0.16%) |
Jul 23, 2014 | 51.90 | 52.51 | 51.80 | 51.90 | 818,104 | -0.08(-0.15%) |
Jul 22, 2014 | 51.58 | 52.19 | 51.57 | 51.98 | 555,957 | +0.60(+1.18%) |
Jul 21, 2014 | 50.96 | 51.52 | 50.90 | 51.37 | 625,626 | +0.37(+0.72%) |
Jul 18, 2014 | 50.81 | 51.06 | 50.16 | 51.01 | 619,383 | +0.33(+0.65%) |
Jul 17, 2014 | 51.10 | 51.40 | 50.49 | 50.68 | 1,137,008 | -1.00(-1.94%) |
Jul 16, 2014 | 52.15 | 52.67 | 51.62 | 51.68 | 510,489 | -0.32(-0.62%) |
Jul 15, 2014 | 51.55 | 52.31 | 51.36 | 52.00 | 589,289 | +0.37(+0.71%) |
Jul 14, 2014 | 51.47 | 52.13 | 51.23 | 51.63 | 550,276 | +0.00(+0.00%) |
Jul 11, 2014 | 51.90 | 52.21 | 51.34 | 51.63 | 928,093 | -0.69(-1.32%) |
Jul 10, 2014 | 51.02 | 52.58 | 48.39 | 52.32 | 1,619,464 | -1.12(-2.10%) |
Jul 09, 2014 | 54.29 | 54.55 | 53.38 | 53.44 | 579,511 | -0.81(-1.50%) |
Jul 08, 2014 | 54.33 | 54.51 | 54.01 | 54.25 | 708,783 | -0.03(-0.05%) |
Jul 07, 2014 | 54.69 | 54.88 | 54.18 | 54.28 | 1,141,561 | -0.66(-1.20%) |
Jul 03, 2014 | 54.57 | 54.94 | 54.94 | 54.94 | 304,762 | +0.45(+0.83%) |
Jul 02, 2014 | 54.67 | 55.00 | 54.20 | 54.49 | 528,937 | -0.25(-0.45%) |