Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 52.35 | 52.55 | 50.95 | 51.41 | 2,151,246 | -0.99(-1.88%) |
Sep 29, 2014 | 52.47 | 52.83 | 52.24 | 52.40 | 1,199,962 | -0.74(-1.40%) |
Sep 26, 2014 | 52.91 | 53.30 | 52.64 | 53.14 | 1,053,282 | +0.22(+0.41%) |
Sep 25, 2014 | 54.82 | 54.82 | 52.86 | 52.92 | 1,696,160 | -2.22(-4.02%) |
Sep 24, 2014 | 55.17 | 55.44 | 54.69 | 55.14 | 944,937 | +0.10(+0.17%) |
Sep 23, 2014 | 55.16 | 55.47 | 54.85 | 55.04 | 955,626 | -0.17(-0.32%) |
Sep 22, 2014 | 55.87 | 56.24 | 55.19 | 55.22 | 1,545,453 | -0.69(-1.23%) |
Sep 19, 2014 | 56.78 | 56.85 | 55.76 | 55.91 | 1,301,806 | -0.86(-1.52%) |
Sep 18, 2014 | 56.90 | 56.95 | 56.59 | 56.77 | 807,751 | +0.09(+0.15%) |
Sep 17, 2014 | 56.74 | 57.13 | 56.42 | 56.68 | 1,164,770 | -0.03(-0.06%) |
Sep 16, 2014 | 56.08 | 56.94 | 55.88 | 56.72 | 1,350,390 | +0.60(+1.07%) |
Sep 15, 2014 | 55.91 | 56.27 | 55.37 | 56.12 | 766,524 | +0.44(+0.78%) |
Sep 12, 2014 | 56.19 | 56.26 | 55.16 | 55.68 | 1,137,221 | -0.49(-0.87%) |
Sep 11, 2014 | 55.88 | 56.65 | 55.81 | 56.17 | 1,567,436 | -0.07(-0.12%) |
Sep 10, 2014 | 55.02 | 56.47 | 54.96 | 56.23 | 1,879,855 | +1.11(+2.02%) |
Sep 09, 2014 | 55.38 | 55.51 | 54.91 | 55.12 | 708,447 | -0.37(-0.67%) |
Sep 08, 2014 | 55.37 | 56.01 | 55.34 | 55.49 | 957,726 | +0.11(+0.20%) |
Sep 05, 2014 | 55.09 | 55.42 | 54.87 | 55.38 | 491,345 | +0.16(+0.28%) |
Sep 04, 2014 | 55.22 | 55.63 | 55.06 | 55.23 | 731,723 | -0.02(-0.03%) |
Sep 03, 2014 | 55.75 | 56.06 | 55.19 | 55.24 | 567,880 | -0.31(-0.56%) |
Sep 02, 2014 | 55.32 | 55.73 | 55.26 | 55.56 | 1,002,312 | +0.30(+0.53%) |
Aug 29, 2014 | 55.10 | 55.26 | 55.26 | 55.26 | 766,502 | +0.32(+0.59%) |
Aug 28, 2014 | 53.97 | 55.35 | 53.55 | 54.94 | 1,626,340 | +0.70(+1.30%) |
Aug 27, 2014 | 53.98 | 54.41 | 53.98 | 54.23 | 989,416 | +0.05(+0.10%) |
Aug 26, 2014 | 54.34 | 54.36 | 54.01 | 54.18 | 941,084 | +0.03(+0.06%) |
Aug 25, 2014 | 54.03 | 54.16 | 53.69 | 54.15 | 553,375 | +0.43(+0.79%) |
Aug 22, 2014 | 53.68 | 54.03 | 53.33 | 53.72 | 680,109 | -0.10(-0.18%) |
Aug 21, 2014 | 53.89 | 54.27 | 53.62 | 53.82 | 785,854 | -0.01(-0.02%) |
Aug 20, 2014 | 53.62 | 53.91 | 53.37 | 53.83 | 1,361,210 | -0.03(-0.06%) |
Aug 19, 2014 | 53.65 | 53.86 | 53.43 | 53.86 | 889,270 | +0.27(+0.50%) |
Aug 18, 2014 | 53.36 | 54.03 | 53.36 | 53.59 | 852,652 | +0.43(+0.82%) |
Aug 15, 2014 | 52.72 | 53.20 | 52.42 | 53.16 | 1,701,615 | +0.43(+0.81%) |
Aug 14, 2014 | 53.27 | 53.31 | 52.50 | 52.73 | 1,291,191 | -0.63(-1.17%) |
Aug 13, 2014 | 52.82 | 53.62 | 52.58 | 53.36 | 1,173,162 | +0.76(+1.44%) |
Aug 12, 2014 | 52.70 | 52.98 | 52.38 | 52.60 | 1,430,325 | -0.32(-0.61%) |
Aug 11, 2014 | 53.63 | 53.70 | 52.87 | 52.92 | 1,141,513 | -0.03(-0.05%) |
Aug 08, 2014 | 52.72 | 53.04 | 52.26 | 52.95 | 2,030,936 | +0.28(+0.53%) |
Aug 07, 2014 | 53.69 | 53.82 | 52.46 | 52.67 | 1,560,419 | -0.59(-1.11%) |
Aug 06, 2014 | 53.32 | 53.67 | 52.93 | 53.26 | 1,197,547 | -0.16(-0.29%) |
Aug 05, 2014 | 53.45 | 54.40 | 53.22 | 53.42 | 2,565,818 | -0.44(-0.82%) |
Aug 04, 2014 | 53.70 | 53.97 | 53.06 | 53.86 | 1,670,224 | +0.19(+0.36%) |
Aug 01, 2014 | 52.99 | 54.30 | 52.80 | 53.67 | 3,545,243 | +0.36(+0.67%) |
Jul 31, 2014 | 57.98 | 57.98 | 52.03 | 53.31 | 6,665,473 | -4.67(-8.05%) |
Jul 30, 2014 | 58.74 | 59.18 | 57.87 | 57.98 | 1,809,113 | -0.47(-0.80%) |
Jul 29, 2014 | 60.84 | 60.86 | 58.42 | 58.45 | 1,823,806 | -1.42(-2.37%) |
Jul 28, 2014 | 59.92 | 60.08 | 59.22 | 59.87 | 1,215,600 | -0.17(-0.28%) |
Jul 25, 2014 | 58.74 | 60.12 | 58.74 | 60.03 | 2,218,546 | +1.33(+2.27%) |
Jul 24, 2014 | 59.44 | 59.62 | 58.40 | 58.70 | 1,903,881 | -0.74(-1.24%) |
Jul 23, 2014 | 59.65 | 60.05 | 59.07 | 59.44 | 1,725,987 | -0.09(-0.15%) |
Jul 22, 2014 | 60.21 | 60.60 | 59.53 | 59.53 | 1,128,541 | -0.56(-0.93%) |
Jul 21, 2014 | 60.61 | 61.15 | 60.08 | 60.08 | 922,813 | -0.93(-1.52%) |
Jul 18, 2014 | 60.53 | 61.28 | 60.41 | 61.01 | 1,636,396 | +0.67(+1.11%) |
Jul 17, 2014 | 59.63 | 61.01 | 59.20 | 60.34 | 2,368,975 | +0.31(+0.52%) |
Jul 16, 2014 | 61.14 | 61.77 | 59.74 | 60.03 | 3,135,489 | -0.83(-1.37%) |
Jul 15, 2014 | 66.08 | 66.30 | 59.38 | 60.87 | 16,756,539 | -2.25(-3.57%) |
Jul 14, 2014 | 62.94 | 63.26 | 62.71 | 63.12 | 550,013 | +0.54(+0.86%) |
Jul 11, 2014 | 62.21 | 62.62 | 62.05 | 62.58 | 358,840 | +0.35(+0.56%) |
Jul 10, 2014 | 61.80 | 62.52 | 61.60 | 62.23 | 391,372 | -0.42(-0.67%) |
Jul 09, 2014 | 63.10 | 63.26 | 62.42 | 62.65 | 398,527 | -0.16(-0.25%) |
Jul 08, 2014 | 62.71 | 62.97 | 62.50 | 62.80 | 390,217 | +0.03(+0.06%) |
Jul 07, 2014 | 62.56 | 62.93 | 62.50 | 62.77 | 433,135 | -0.21(-0.33%) |
Jul 03, 2014 | 62.63 | 62.98 | 62.98 | 62.98 | 381,295 | +0.46(+0.74%) |
Jul 02, 2014 | 62.51 | 62.79 | 62.26 | 62.52 | 532,027 | -0.17(-0.26%) |