Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 55.47 | 55.62 | 53.20 | 53.40 | 2,409,692 | -2.07(-3.73%) |
Sep 29, 2014 | 54.66 | 55.78 | 53.51 | 55.47 | 1,144,679 | +0.16(+0.29%) |
Sep 26, 2014 | 53.60 | 55.66 | 53.03 | 55.31 | 1,824,870 | +1.60(+2.98%) |
Sep 25, 2014 | 54.72 | 55.42 | 53.51 | 53.71 | 1,409,468 | -1.27(-2.32%) |
Sep 24, 2014 | 54.12 | 55.47 | 52.90 | 54.98 | 1,367,680 | +0.99(+1.83%) |
Sep 23, 2014 | 54.34 | 55.05 | 53.66 | 53.99 | 1,763,405 | -0.52(-0.94%) |
Sep 22, 2014 | 56.77 | 56.99 | 54.35 | 54.51 | 1,130,754 | -2.50(-4.39%) |
Sep 19, 2014 | 57.42 | 57.59 | 56.69 | 57.01 | 1,369,562 | -0.34(-0.59%) |
Sep 18, 2014 | 57.66 | 57.66 | 56.68 | 57.35 | 948,453 | -0.25(-0.43%) |
Sep 17, 2014 | 58.23 | 58.85 | 57.53 | 57.60 | 628,807 | -0.59(-1.01%) |
Sep 16, 2014 | 57.14 | 59.28 | 56.62 | 58.19 | 1,133,378 | +1.09(+1.91%) |
Sep 15, 2014 | 57.07 | 57.70 | 56.30 | 57.10 | 567,752 | -0.14(-0.24%) |
Sep 12, 2014 | 58.00 | 58.00 | 56.88 | 57.24 | 664,810 | -0.81(-1.40%) |
Sep 11, 2014 | 56.78 | 58.38 | 56.29 | 58.05 | 967,119 | +0.76(+1.33%) |
Sep 10, 2014 | 55.99 | 57.55 | 55.50 | 57.29 | 1,488,109 | +1.16(+2.07%) |
Sep 09, 2014 | 56.58 | 57.93 | 56.05 | 56.13 | 1,316,063 | -0.47(-0.83%) |
Sep 08, 2014 | 56.68 | 56.86 | 56.06 | 56.60 | 1,104,310 | -0.53(-0.93%) |
Sep 05, 2014 | 56.88 | 57.50 | 56.24 | 57.13 | 776,129 | +0.10(+0.17%) |
Sep 04, 2014 | 58.02 | 58.22 | 56.70 | 57.03 | 2,032,258 | -1.12(-1.93%) |
Sep 03, 2014 | 58.25 | 58.73 | 57.58 | 58.16 | 952,407 | +0.30(+0.51%) |
Sep 02, 2014 | 58.29 | 58.66 | 57.48 | 57.86 | 928,431 | -0.64(-1.09%) |
Aug 29, 2014 | 58.19 | 58.50 | 58.50 | 58.50 | 803,900 | +0.49(+0.85%) |
Aug 28, 2014 | 57.82 | 58.29 | 57.47 | 58.01 | 888,728 | +0.05(+0.08%) |
Aug 27, 2014 | 58.57 | 58.99 | 57.82 | 57.96 | 413,767 | -0.55(-0.94%) |
Aug 26, 2014 | 58.41 | 58.99 | 57.59 | 58.51 | 763,004 | +0.19(+0.33%) |
Aug 25, 2014 | 57.24 | 58.37 | 57.09 | 58.32 | 670,897 | +1.23(+2.15%) |
Aug 22, 2014 | 57.23 | 57.53 | 56.60 | 57.09 | 876,529 | -0.51(-0.89%) |
Aug 21, 2014 | 57.13 | 57.76 | 56.29 | 57.60 | 691,725 | +0.32(+0.57%) |
Aug 20, 2014 | 56.95 | 57.49 | 56.17 | 57.28 | 646,276 | +0.24(+0.42%) |
Aug 19, 2014 | 56.76 | 57.87 | 56.68 | 57.04 | 746,142 | +0.43(+0.76%) |
Aug 18, 2014 | 56.46 | 56.95 | 55.59 | 56.61 | 969,977 | +0.16(+0.28%) |
Aug 15, 2014 | 55.55 | 56.60 | 55.55 | 56.45 | 1,238,584 | +1.12(+2.02%) |
Aug 14, 2014 | 54.79 | 55.56 | 54.17 | 55.33 | 1,625,601 | +0.38(+0.69%) |
Aug 13, 2014 | 55.34 | 55.90 | 54.44 | 54.95 | 945,802 | -0.30(-0.54%) |
Aug 12, 2014 | 56.89 | 57.52 | 55.01 | 55.25 | 1,865,167 | -2.04(-3.56%) |
Aug 11, 2014 | 56.67 | 57.60 | 56.11 | 57.29 | 1,805,556 | +1.55(+2.78%) |
Aug 08, 2014 | 54.69 | 56.10 | 54.00 | 55.74 | 1,822,138 | +0.96(+1.75%) |
Aug 07, 2014 | 54.00 | 59.83 | 53.71 | 54.78 | 4,997,462 | +2.45(+4.68%) |
Aug 06, 2014 | 52.14 | 53.71 | 51.76 | 52.33 | 1,491,982 | -0.11(-0.21%) |
Aug 05, 2014 | 52.94 | 53.54 | 51.75 | 52.44 | 1,967,885 | -1.10(-2.05%) |
Aug 04, 2014 | 52.17 | 53.85 | 51.86 | 53.54 | 1,473,492 | +1.27(+2.43%) |
Aug 01, 2014 | 53.32 | 53.52 | 51.59 | 52.27 | 3,027,159 | -1.14(-2.13%) |
Jul 31, 2014 | 53.92 | 54.23 | 53.21 | 53.41 | 2,018,089 | -0.93(-1.71%) |
Jul 30, 2014 | 55.91 | 56.30 | 53.97 | 54.34 | 2,012,184 | -1.13(-2.04%) |
Jul 29, 2014 | 55.17 | 55.86 | 54.40 | 55.47 | 1,579,597 | +0.30(+0.54%) |
Jul 28, 2014 | 56.68 | 56.89 | 54.67 | 55.17 | 2,429,070 | -1.75(-3.07%) |
Jul 25, 2014 | 57.62 | 57.65 | 56.49 | 56.92 | 1,810,231 | -1.01(-1.74%) |
Jul 24, 2014 | 57.66 | 58.35 | 56.73 | 57.93 | 1,244,377 | +0.41(+0.71%) |
Jul 23, 2014 | 57.30 | 57.58 | 56.55 | 57.52 | 1,123,040 | +0.59(+1.04%) |
Jul 22, 2014 | 58.78 | 58.99 | 56.36 | 56.93 | 3,609,121 | -1.65(-2.82%) |
Jul 21, 2014 | 59.46 | 59.85 | 58.15 | 58.58 | 973,681 | -0.97(-1.63%) |
Jul 18, 2014 | 58.89 | 59.77 | 58.61 | 59.55 | 831,452 | +0.77(+1.31%) |
Jul 17, 2014 | 61.02 | 61.18 | 58.40 | 58.78 | 1,609,587 | -2.05(-3.37%) |
Jul 16, 2014 | 60.49 | 61.16 | 59.63 | 60.83 | 1,147,990 | +0.69(+1.15%) |
Jul 15, 2014 | 60.94 | 61.69 | 58.92 | 60.14 | 1,469,793 | -1.12(-1.83%) |
Jul 14, 2014 | 61.46 | 61.79 | 60.41 | 61.26 | 876,522 | +0.39(+0.64%) |
Jul 11, 2014 | 62.18 | 62.74 | 60.56 | 60.87 | 1,528,312 | -1.31(-2.11%) |
Jul 10, 2014 | 62.85 | 63.62 | 62.00 | 62.18 | 1,158,616 | -1.54(-2.42%) |
Jul 09, 2014 | 63.80 | 64.34 | 63.16 | 63.72 | 912,496 | -0.27(-0.42%) |
Jul 08, 2014 | 64.00 | 65.00 | 63.06 | 63.99 | 1,332,822 | +0.13(+0.20%) |
Jul 07, 2014 | 64.12 | 64.47 | 63.17 | 63.86 | 1,061,915 | -0.19(-0.30%) |
Jul 03, 2014 | 65.03 | 64.05 | 64.05 | 64.05 | 722,300 | -0.57(-0.88%) |
Jul 02, 2014 | 63.83 | 65.18 | 63.79 | 64.62 | 1,090,996 | +0.60(+0.94%) |