Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 49.65 | 49.98 | 46.98 | 47.42 | 1,095,262 | -2.09(-4.23%) |
Sep 29, 2014 | 49.85 | 50.95 | 49.27 | 49.51 | 869,769 | -0.77(-1.54%) |
Sep 26, 2014 | 50.05 | 50.65 | 49.05 | 50.29 | 647,175 | +0.30(+0.60%) |
Sep 25, 2014 | 51.05 | 51.85 | 49.91 | 49.99 | 1,009,502 | -0.90(-1.76%) |
Sep 24, 2014 | 50.34 | 51.63 | 49.28 | 50.88 | 492,489 | +0.37(+0.73%) |
Sep 23, 2014 | 50.10 | 51.83 | 49.77 | 50.51 | 545,028 | +0.18(+0.36%) |
Sep 22, 2014 | 51.04 | 51.06 | 49.27 | 50.34 | 718,193 | -0.91(-1.77%) |
Sep 19, 2014 | 50.79 | 53.30 | 50.79 | 51.24 | 1,350,799 | +0.52(+1.02%) |
Sep 18, 2014 | 51.34 | 51.94 | 50.03 | 50.72 | 558,793 | -0.58(-1.14%) |
Sep 17, 2014 | 51.98 | 52.41 | 50.81 | 51.31 | 668,900 | -0.59(-1.14%) |
Sep 16, 2014 | 51.28 | 53.13 | 51.00 | 51.90 | 675,712 | +0.70(+1.36%) |
Sep 15, 2014 | 51.42 | 52.16 | 50.76 | 51.20 | 519,379 | -0.52(-1.00%) |
Sep 12, 2014 | 53.40 | 53.44 | 51.50 | 51.72 | 536,648 | -2.00(-3.72%) |
Sep 11, 2014 | 52.76 | 53.86 | 51.79 | 53.72 | 647,869 | +0.42(+0.80%) |
Sep 10, 2014 | 52.58 | 53.41 | 51.36 | 53.30 | 454,249 | +0.79(+1.51%) |
Sep 09, 2014 | 51.64 | 53.31 | 51.64 | 52.50 | 790,455 | +0.79(+1.53%) |
Sep 08, 2014 | 52.14 | 52.56 | 50.96 | 51.71 | 498,357 | -0.80(-1.53%) |
Sep 05, 2014 | 53.14 | 53.84 | 52.28 | 52.51 | 581,226 | -0.58(-1.10%) |
Sep 04, 2014 | 54.88 | 55.37 | 52.38 | 53.10 | 559,617 | -1.73(-3.15%) |
Sep 03, 2014 | 55.86 | 56.10 | 54.53 | 54.82 | 538,289 | -0.58(-1.04%) |
Sep 02, 2014 | 56.61 | 56.61 | 54.87 | 55.40 | 627,355 | -1.26(-2.23%) |
Aug 29, 2014 | 55.05 | 56.66 | 56.66 | 56.66 | 525,580 | +1.95(+3.57%) |
Aug 28, 2014 | 54.34 | 55.28 | 53.58 | 54.71 | 631,298 | +0.29(+0.54%) |
Aug 27, 2014 | 55.32 | 55.40 | 54.13 | 54.42 | 541,518 | -0.64(-1.16%) |
Aug 26, 2014 | 54.98 | 55.73 | 54.70 | 55.06 | 555,530 | +0.29(+0.53%) |
Aug 25, 2014 | 53.81 | 54.94 | 53.68 | 54.77 | 512,577 | +1.21(+2.25%) |
Aug 22, 2014 | 53.26 | 53.88 | 52.59 | 53.56 | 444,948 | +0.08(+0.16%) |
Aug 21, 2014 | 53.61 | 54.16 | 52.10 | 53.48 | 470,984 | -0.33(-0.61%) |
Aug 20, 2014 | 54.30 | 54.43 | 53.18 | 53.81 | 394,586 | -0.54(-0.99%) |
Aug 19, 2014 | 53.68 | 54.59 | 53.62 | 54.34 | 549,073 | +0.64(+1.19%) |
Aug 18, 2014 | 53.83 | 54.34 | 52.77 | 53.70 | 525,540 | +0.08(+0.14%) |
Aug 15, 2014 | 53.57 | 54.16 | 52.87 | 53.63 | 688,803 | +0.46(+0.87%) |
Aug 14, 2014 | 53.92 | 53.92 | 52.31 | 53.16 | 968,926 | -0.81(-1.50%) |
Aug 13, 2014 | 54.84 | 55.15 | 53.82 | 53.97 | 710,141 | -0.63(-1.16%) |
Aug 12, 2014 | 55.80 | 56.39 | 54.22 | 54.61 | 735,316 | -1.55(-2.75%) |
Aug 11, 2014 | 57.51 | 57.77 | 55.32 | 56.15 | 1,152,000 | -1.29(-2.25%) |
Aug 08, 2014 | 55.17 | 57.40 | 53.96 | 57.44 | 2,595,066 | +4.74(+9.00%) |
Aug 07, 2014 | 54.07 | 54.61 | 52.39 | 52.70 | 1,193,127 | -0.92(-1.72%) |
Aug 06, 2014 | 53.47 | 54.69 | 53.05 | 53.63 | 865,112 | -0.32(-0.59%) |
Aug 05, 2014 | 56.33 | 56.91 | 53.25 | 53.95 | 1,489,787 | -2.95(-5.19%) |
Aug 04, 2014 | 51.16 | 58.26 | 50.50 | 56.90 | 3,114,669 | +6.25(+12.34%) |
Aug 01, 2014 | 50.90 | 51.55 | 49.25 | 50.65 | 1,282,917 | -0.50(-0.99%) |
Jul 31, 2014 | 50.76 | 52.12 | 50.34 | 51.15 | 1,146,844 | -0.26(-0.50%) |
Jul 30, 2014 | 50.88 | 52.25 | 50.87 | 51.41 | 1,371,496 | +1.20(+2.38%) |
Jul 29, 2014 | 48.25 | 50.24 | 47.75 | 50.21 | 1,373,909 | +1.88(+3.88%) |
Jul 28, 2014 | 48.64 | 48.80 | 47.41 | 48.34 | 874,593 | -0.36(-0.74%) |
Jul 25, 2014 | 50.41 | 50.82 | 48.65 | 48.69 | 756,557 | -2.22(-4.35%) |
Jul 24, 2014 | 52.16 | 52.29 | 50.53 | 50.91 | 597,030 | -1.00(-1.93%) |
Jul 23, 2014 | 52.50 | 52.81 | 51.06 | 51.91 | 1,093,241 | +1.09(+2.15%) |
Jul 22, 2014 | 51.47 | 51.54 | 50.44 | 50.82 | 876,249 | -0.40(-0.77%) |
Jul 21, 2014 | 51.69 | 51.91 | 50.63 | 51.21 | 888,837 | -0.44(-0.86%) |
Jul 18, 2014 | 51.44 | 51.96 | 51.04 | 51.66 | 818,788 | +0.18(+0.35%) |
Jul 17, 2014 | 53.95 | 54.47 | 51.31 | 51.48 | 1,018,457 | -2.60(-4.81%) |
Jul 16, 2014 | 53.47 | 54.66 | 53.27 | 54.08 | 858,131 | +1.11(+2.10%) |
Jul 15, 2014 | 55.16 | 55.76 | 52.88 | 52.97 | 988,586 | -2.29(-4.15%) |
Jul 14, 2014 | 56.10 | 56.56 | 55.17 | 55.26 | 784,984 | -0.23(-0.41%) |
Jul 11, 2014 | 57.09 | 57.45 | 55.48 | 55.48 | 782,442 | -1.90(-3.32%) |
Jul 10, 2014 | 56.58 | 58.21 | 56.43 | 57.39 | 800,311 | -0.15(-0.26%) |
Jul 09, 2014 | 57.07 | 57.74 | 56.53 | 57.54 | 817,921 | +0.51(+0.89%) |
Jul 08, 2014 | 55.75 | 57.35 | 54.77 | 57.03 | 1,205,513 | +1.17(+2.09%) |
Jul 07, 2014 | 56.95 | 57.46 | 55.76 | 55.86 | 911,081 | -1.17(-2.05%) |
Jul 03, 2014 | 57.60 | 57.03 | 57.03 | 57.03 | 498,750 | -0.41(-0.71%) |
Jul 02, 2014 | 58.19 | 58.91 | 57.34 | 57.44 | 785,921 | -0.94(-1.62%) |