Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 51.02 | 51.02 | 50.48 | 50.48 | 360,763 | -0.50(-0.98%) |
Sep 29, 2014 | 50.64 | 51.07 | 50.58 | 50.98 | 207,163 | -0.14(-0.27%) |
Sep 26, 2014 | 50.91 | 51.19 | 50.74 | 51.12 | 144,636 | +0.32(+0.64%) |
Sep 25, 2014 | 51.27 | 51.27 | 50.64 | 50.79 | 290,590 | -0.63(-1.22%) |
Sep 24, 2014 | 51.30 | 51.49 | 51.03 | 51.42 | 413,688 | +0.14(+0.27%) |
Sep 23, 2014 | 51.56 | 51.75 | 51.26 | 51.28 | 193,632 | -0.48(-0.92%) |
Sep 22, 2014 | 52.30 | 52.30 | 51.71 | 51.76 | 135,719 | -0.64(-1.21%) |
Sep 19, 2014 | 52.94 | 52.96 | 52.30 | 52.39 | 252,614 | -0.35(-0.67%) |
Sep 18, 2014 | 52.86 | 52.88 | 52.67 | 52.74 | 199,516 | +0.08(+0.16%) |
Sep 17, 2014 | 52.74 | 52.93 | 52.58 | 52.66 | 148,351 | -0.01(-0.02%) |
Sep 16, 2014 | 52.25 | 52.81 | 52.25 | 52.67 | 217,209 | +0.32(+0.61%) |
Sep 15, 2014 | 52.53 | 52.56 | 52.28 | 52.35 | 127,964 | -0.19(-0.36%) |
Sep 12, 2014 | 53.12 | 53.12 | 52.42 | 52.54 | 228,898 | -0.61(-1.15%) |
Sep 11, 2014 | 52.66 | 53.17 | 52.66 | 53.15 | 185,654 | +0.27(+0.51%) |
Sep 10, 2014 | 52.91 | 52.97 | 52.61 | 52.88 | 156,580 | -0.02(-0.03%) |
Sep 09, 2014 | 53.29 | 53.29 | 52.85 | 52.89 | 259,072 | -0.41(-0.77%) |
Sep 08, 2014 | 53.36 | 53.44 | 53.09 | 53.30 | 136,458 | -0.09(-0.16%) |
Sep 05, 2014 | 53.17 | 53.40 | 53.04 | 53.39 | 126,380 | +0.21(+0.39%) |
Sep 04, 2014 | 53.43 | 53.62 | 53.08 | 53.18 | 275,942 | -0.19(-0.36%) |
Sep 03, 2014 | 53.66 | 53.70 | 53.32 | 53.37 | 514,938 | -0.08(-0.15%) |
Sep 02, 2014 | 53.49 | 53.64 | 53.29 | 53.45 | 213,639 | +0.08(+0.15%) |
Aug 29, 2014 | 53.26 | 53.37 | 53.37 | 53.37 | 109,833 | +0.26(+0.50%) |
Aug 28, 2014 | 53.04 | 53.18 | 52.95 | 53.11 | 356,317 | -0.11(-0.21%) |
Aug 27, 2014 | 53.22 | 53.30 | 53.15 | 53.22 | 266,500 | +0.01(+0.02%) |
Aug 26, 2014 | 53.11 | 53.31 | 53.11 | 53.21 | 579,668 | +0.18(+0.33%) |
Aug 25, 2014 | 53.16 | 53.16 | 52.92 | 53.04 | 132,637 | +0.15(+0.28%) |
Aug 22, 2014 | 52.96 | 53.01 | 52.87 | 52.89 | 94,358 | -0.06(-0.11%) |
Aug 21, 2014 | 52.90 | 52.99 | 52.71 | 52.95 | 189,265 | +0.08(+0.14%) |
Aug 20, 2014 | 52.57 | 52.90 | 52.55 | 52.87 | 133,520 | +0.22(+0.41%) |
Aug 19, 2014 | 52.45 | 52.73 | 52.45 | 52.66 | 226,701 | +0.28(+0.53%) |
Aug 18, 2014 | 52.12 | 52.38 | 52.03 | 52.38 | 259,510 | +0.59(+1.13%) |
Aug 15, 2014 | 52.06 | 52.13 | 51.50 | 51.79 | 165,934 | -0.05(-0.09%) |
Aug 14, 2014 | 51.73 | 51.87 | 51.68 | 51.84 | 177,437 | +0.19(+0.37%) |
Aug 13, 2014 | 51.36 | 51.71 | 51.32 | 51.64 | 249,276 | +0.46(+0.90%) |
Aug 12, 2014 | 51.18 | 51.43 | 51.01 | 51.19 | 176,654 | -0.08(-0.15%) |
Aug 11, 2014 | 51.29 | 51.54 | 51.23 | 51.26 | 206,130 | +0.15(+0.29%) |
Aug 08, 2014 | 50.68 | 51.06 | 50.56 | 51.12 | 373,794 | +0.55(+1.09%) |
Aug 07, 2014 | 50.93 | 50.98 | 50.47 | 50.57 | 342,837 | -0.15(-0.29%) |
Aug 06, 2014 | 50.34 | 50.91 | 50.34 | 50.71 | 667,006 | +0.10(+0.19%) |
Aug 05, 2014 | 50.72 | 51.00 | 50.42 | 50.62 | 541,411 | -0.25(-0.50%) |
Aug 04, 2014 | 50.78 | 50.93 | 50.29 | 50.87 | 399,869 | +0.26(+0.52%) |
Aug 01, 2014 | 50.65 | 50.83 | 50.24 | 50.61 | 255,878 | -0.08(-0.15%) |
Jul 31, 2014 | 51.40 | 51.47 | 50.68 | 50.68 | 344,237 | -1.01(-1.95%) |
Jul 30, 2014 | 51.89 | 51.95 | 51.52 | 51.69 | 191,174 | +0.04(+0.08%) |
Jul 29, 2014 | 52.00 | 52.14 | 51.64 | 51.65 | 141,665 | -0.31(-0.59%) |
Jul 28, 2014 | 52.03 | 52.03 | 51.65 | 51.95 | 277,610 | -0.03(-0.06%) |
Jul 25, 2014 | 52.16 | 52.29 | 51.96 | 51.99 | 187,051 | -0.39(-0.74%) |
Jul 24, 2014 | 52.39 | 52.53 | 52.32 | 52.38 | 197,778 | +0.03(+0.06%) |
Jul 23, 2014 | 52.47 | 52.47 | 52.21 | 52.35 | 183,318 | -0.07(-0.13%) |
Jul 22, 2014 | 52.41 | 52.56 | 52.38 | 52.41 | 359,973 | +0.23(+0.44%) |
Jul 21, 2014 | 52.14 | 52.27 | 52.00 | 52.18 | 215,718 | -0.19(-0.37%) |
Jul 18, 2014 | 51.85 | 52.39 | 51.83 | 52.38 | 123,008 | +0.60(+1.15%) |
Jul 17, 2014 | 52.13 | 52.38 | 51.72 | 51.78 | 345,343 | -0.53(-1.01%) |
Jul 16, 2014 | 52.62 | 52.66 | 52.13 | 52.31 | 167,779 | -0.07(-0.13%) |
Jul 15, 2014 | 52.51 | 52.74 | 52.14 | 52.38 | 593,097 | -0.16(-0.30%) |
Jul 14, 2014 | 52.74 | 52.74 | 52.48 | 52.53 | 430,903 | +0.18(+0.34%) |
Jul 11, 2014 | 52.41 | 52.47 | 52.21 | 52.36 | 159,291 | -0.09(-0.18%) |
Jul 10, 2014 | 52.10 | 52.65 | 51.86 | 52.45 | 257,206 | -0.25(-0.48%) |
Jul 09, 2014 | 52.74 | 52.78 | 52.57 | 52.70 | 292,415 | +0.07(+0.13%) |
Jul 08, 2014 | 52.87 | 52.94 | 52.45 | 52.63 | 281,154 | -0.25(-0.48%) |
Jul 07, 2014 | 53.17 | 53.30 | 52.87 | 52.89 | 393,624 | -0.25(-0.48%) |
Jul 03, 2014 | 53.32 | 53.14 | 53.14 | 53.14 | 601,810 | +0.03(+0.05%) |
Jul 02, 2014 | 53.40 | 53.45 | 53.07 | 53.11 | 348,346 | -0.26(-0.49%) |