Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 53.23 | 53.51 | 51.66 | 51.68 | 839,075 | -1.44(-2.71%) |
Sep 29, 2014 | 52.52 | 53.43 | 52.52 | 53.12 | 561,458 | -0.07(-0.12%) |
Sep 26, 2014 | 52.97 | 53.42 | 52.46 | 53.19 | 784,138 | +0.36(+0.67%) |
Sep 25, 2014 | 53.59 | 53.91 | 52.76 | 52.83 | 462,450 | -0.97(-1.80%) |
Sep 24, 2014 | 53.04 | 53.87 | 52.70 | 53.80 | 606,271 | +0.87(+1.64%) |
Sep 23, 2014 | 53.64 | 53.92 | 52.91 | 52.93 | 320,595 | -1.01(-1.86%) |
Sep 22, 2014 | 54.60 | 54.97 | 53.88 | 53.94 | 515,547 | -0.95(-1.72%) |
Sep 19, 2014 | 54.48 | 54.97 | 54.37 | 54.88 | 844,324 | +0.51(+0.94%) |
Sep 18, 2014 | 54.09 | 54.77 | 53.79 | 54.37 | 321,206 | +0.47(+0.88%) |
Sep 17, 2014 | 54.25 | 54.35 | 53.50 | 53.90 | 312,302 | -0.27(-0.51%) |
Sep 16, 2014 | 53.70 | 54.27 | 53.04 | 54.17 | 855,795 | +0.39(+0.73%) |
Sep 15, 2014 | 54.91 | 55.17 | 53.61 | 53.78 | 383,470 | -1.12(-2.04%) |
Sep 12, 2014 | 55.33 | 55.71 | 54.76 | 54.90 | 384,244 | -0.65(-1.17%) |
Sep 11, 2014 | 55.13 | 55.58 | 55.02 | 55.55 | 456,958 | +0.23(+0.42%) |
Sep 10, 2014 | 54.82 | 55.54 | 54.82 | 55.32 | 498,466 | +0.42(+0.77%) |
Sep 09, 2014 | 55.57 | 55.91 | 54.80 | 54.90 | 990,792 | -0.68(-1.22%) |
Sep 08, 2014 | 55.31 | 55.62 | 55.01 | 55.58 | 570,964 | +0.27(+0.49%) |
Sep 05, 2014 | 55.23 | 55.66 | 55.23 | 55.31 | 405,385 | +0.01(+0.01%) |
Sep 04, 2014 | 55.50 | 55.73 | 55.50 | 55.30 | 449,203 | +0.02(+0.03%) |
Sep 03, 2014 | 55.47 | 55.54 | 54.82 | 55.29 | 543,484 | -0.24(-0.43%) |
Sep 02, 2014 | 54.46 | 55.56 | 54.27 | 55.53 | 597,302 | +1.07(+1.96%) |
Aug 29, 2014 | 54.85 | 54.46 | 54.46 | 54.46 | 431,000 | -0.33(-0.60%) |
Aug 28, 2014 | 55.22 | 55.22 | 54.72 | 54.79 | 308,951 | -0.71(-1.28%) |
Aug 27, 2014 | 56.58 | 56.58 | 55.29 | 55.50 | 450,240 | -1.11(-1.96%) |
Aug 26, 2014 | 55.49 | 56.89 | 55.01 | 56.61 | 780,608 | +1.39(+2.52%) |
Aug 25, 2014 | 54.73 | 55.44 | 54.28 | 55.22 | 497,115 | +0.93(+1.71%) |
Aug 22, 2014 | 54.33 | 54.66 | 53.50 | 54.29 | 679,908 | -0.20(-0.36%) |
Aug 21, 2014 | 55.10 | 55.10 | 54.25 | 54.48 | 353,795 | -0.61(-1.10%) |
Aug 20, 2014 | 54.82 | 55.35 | 54.68 | 55.09 | 272,586 | -0.05(-0.09%) |
Aug 19, 2014 | 54.81 | 55.31 | 54.81 | 55.14 | 414,133 | +0.19(+0.35%) |
Aug 18, 2014 | 54.90 | 55.02 | 54.59 | 54.95 | 408,749 | +0.60(+1.10%) |
Aug 15, 2014 | 55.00 | 55.07 | 53.75 | 54.35 | 420,936 | -0.36(-0.66%) |
Aug 14, 2014 | 54.66 | 54.66 | 54.21 | 54.71 | 332,213 | -0.04(-0.07%) |
Aug 13, 2014 | 53.99 | 54.83 | 53.98 | 54.75 | 433,076 | +0.99(+1.84%) |
Aug 12, 2014 | 53.99 | 54.38 | 53.42 | 53.76 | 423,365 | -0.51(-0.94%) |
Aug 11, 2014 | 54.44 | 54.47 | 53.67 | 54.27 | 419,228 | +0.16(+0.30%) |
Aug 08, 2014 | 53.73 | 54.09 | 53.10 | 54.11 | 571,435 | +0.57(+1.06%) |
Aug 07, 2014 | 54.51 | 54.74 | 53.48 | 53.54 | 550,094 | -0.72(-1.33%) |
Aug 06, 2014 | 53.83 | 55.08 | 53.72 | 54.26 | 689,307 | +0.12(+0.22%) |
Aug 05, 2014 | 53.72 | 54.54 | 53.59 | 54.14 | 609,139 | +0.18(+0.33%) |
Aug 04, 2014 | 53.50 | 54.00 | 53.20 | 53.96 | 510,723 | +0.54(+1.01%) |
Aug 01, 2014 | 54.00 | 54.14 | 53.19 | 53.42 | 871,739 | -0.79(-1.46%) |
Jul 31, 2014 | 55.11 | 55.54 | 54.21 | 54.21 | 748,580 | -1.33(-2.39%) |
Jul 30, 2014 | 55.10 | 55.88 | 54.75 | 55.54 | 862,856 | +0.82(+1.50%) |
Jul 29, 2014 | 54.66 | 55.09 | 54.03 | 54.72 | 795,198 | +0.00(+0.00%) |
Jul 28, 2014 | 56.36 | 56.58 | 54.68 | 54.72 | 1,156,359 | -1.64(-2.91%) |
Jul 25, 2014 | 55.77 | 56.91 | 55.00 | 56.36 | 1,804,134 | +3.13(+5.88%) |
Jul 24, 2014 | 53.27 | 53.52 | 52.94 | 53.23 | 1,025,329 | +0.11(+0.21%) |
Jul 23, 2014 | 52.79 | 53.24 | 52.51 | 53.12 | 705,354 | +0.50(+0.95%) |
Jul 22, 2014 | 52.00 | 53.17 | 51.96 | 52.62 | 1,070,338 | +1.00(+1.94%) |
Jul 21, 2014 | 52.15 | 52.37 | 51.29 | 51.62 | 1,439,173 | -0.95(-1.81%) |
Jul 18, 2014 | 52.30 | 52.61 | 51.86 | 52.57 | 1,705,169 | +0.31(+0.59%) |
Jul 17, 2014 | 53.60 | 54.13 | 52.17 | 52.26 | 836,551 | -1.66(-3.08%) |
Jul 16, 2014 | 54.35 | 54.45 | 53.50 | 53.92 | 590,735 | +0.01(+0.02%) |
Jul 15, 2014 | 54.27 | 54.44 | 53.06 | 53.91 | 524,510 | -0.40(-0.74%) |
Jul 14, 2014 | 54.72 | 54.74 | 54.10 | 54.31 | 390,731 | +0.22(+0.41%) |
Jul 11, 2014 | 54.57 | 54.80 | 53.46 | 54.09 | 779,923 | -0.37(-0.68%) |
Jul 10, 2014 | 54.23 | 55.16 | 54.01 | 54.46 | 881,226 | -0.60(-1.09%) |
Jul 09, 2014 | 55.20 | 55.63 | 54.85 | 55.06 | 558,929 | -0.05(-0.09%) |
Jul 08, 2014 | 56.05 | 56.05 | 54.50 | 55.11 | 978,945 | -1.01(-1.80%) |
Jul 07, 2014 | 56.97 | 57.23 | 55.99 | 56.12 | 677,948 | -1.02(-1.79%) |
Jul 03, 2014 | 56.91 | 57.14 | 57.14 | 57.14 | 749,600 | +0.35(+0.62%) |
Jul 02, 2014 | 57.36 | 57.79 | 56.57 | 56.79 | 872,537 | -0.57(-0.99%) |