Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 47.29 | 48.00 | 45.20 | 46.15 | 497,319 | -2.46(-5.06%) |
Sep 29, 2014 | 48.85 | 49.15 | 48.31 | 48.61 | 151,518 | -0.70(-1.42%) |
Sep 26, 2014 | 48.83 | 49.31 | 48.50 | 49.31 | 139,748 | +0.52(+1.07%) |
Sep 25, 2014 | 48.47 | 49.45 | 47.65 | 48.79 | 312,378 | -0.92(-1.85%) |
Sep 24, 2014 | 49.25 | 50.31 | 48.83 | 49.71 | 236,225 | -0.57(-1.13%) |
Sep 23, 2014 | 50.50 | 50.64 | 49.91 | 50.28 | 144,791 | -0.09(-0.18%) |
Sep 22, 2014 | 49.47 | 50.74 | 49.34 | 50.37 | 397,325 | -0.62(-1.22%) |
Sep 19, 2014 | 53.85 | 53.85 | 50.38 | 50.99 | 628,234 | -3.54(-6.49%) |
Sep 18, 2014 | 53.95 | 55.21 | 53.75 | 54.53 | 192,795 | +0.06(+0.11%) |
Sep 17, 2014 | 55.53 | 56.22 | 54.42 | 54.47 | 175,324 | -1.27(-2.28%) |
Sep 16, 2014 | 55.81 | 56.80 | 55.08 | 55.74 | 167,043 | +0.11(+0.20%) |
Sep 15, 2014 | 55.38 | 55.63 | 54.88 | 55.63 | 135,126 | +0.19(+0.34%) |
Sep 12, 2014 | 54.94 | 55.50 | 54.62 | 55.44 | 217,089 | -0.38(-0.68%) |
Sep 11, 2014 | 55.70 | 55.91 | 54.90 | 55.82 | 400,609 | -1.66(-2.89%) |
Sep 10, 2014 | 57.61 | 57.86 | 56.90 | 57.48 | 149,603 | -0.63(-1.08%) |
Sep 09, 2014 | 57.40 | 58.13 | 56.81 | 58.11 | 167,455 | +0.33(+0.57%) |
Sep 08, 2014 | 58.39 | 58.51 | 57.05 | 57.78 | 244,812 | -0.97(-1.65%) |
Sep 05, 2014 | 58.11 | 58.77 | 57.85 | 58.75 | 135,677 | +0.60(+1.03%) |
Sep 04, 2014 | 59.35 | 59.59 | 57.77 | 58.15 | 255,854 | -0.76(-1.29%) |
Sep 03, 2014 | 58.55 | 58.91 | 58.41 | 58.91 | 148,249 | +0.26(+0.44%) |
Sep 02, 2014 | 59.14 | 59.37 | 58.13 | 58.65 | 366,948 | -1.86(-3.07%) |
Aug 29, 2014 | 61.05 | 60.51 | 60.51 | 60.51 | 173,300 | -0.32(-0.53%) |
Aug 28, 2014 | 61.60 | 61.68 | 60.83 | 60.83 | 265,445 | +0.44(+0.73%) |
Aug 27, 2014 | 60.38 | 60.53 | 60.26 | 60.39 | 108,908 | +0.28(+0.47%) |
Aug 26, 2014 | 61.27 | 61.40 | 60.05 | 60.11 | 159,077 | +0.16(+0.27%) |
Aug 25, 2014 | 60.26 | 60.27 | 59.70 | 59.95 | 123,704 | -0.71(-1.17%) |
Aug 22, 2014 | 60.48 | 60.90 | 59.64 | 60.66 | 167,837 | +0.11(+0.18%) |
Aug 21, 2014 | 60.20 | 60.75 | 59.99 | 60.55 | 105,983 | -0.32(-0.53%) |
Aug 20, 2014 | 61.18 | 61.36 | 60.42 | 60.87 | 79,359 | +0.17(+0.28%) |
Aug 19, 2014 | 61.37 | 61.43 | 60.10 | 60.70 | 401,422 | -1.14(-1.84%) |
Aug 18, 2014 | 61.45 | 61.98 | 61.15 | 61.84 | 99,578 | +0.28(+0.45%) |
Aug 15, 2014 | 61.54 | 62.53 | 60.96 | 61.56 | 349,874 | -1.78(-2.81%) |
Aug 14, 2014 | 63.30 | 63.83 | 63.01 | 63.34 | 87,176 | +0.40(+0.64%) |
Aug 13, 2014 | 64.07 | 64.07 | 62.15 | 62.94 | 160,120 | -0.82(-1.29%) |
Aug 12, 2014 | 64.18 | 64.59 | 63.07 | 63.76 | 121,050 | -0.45(-0.70%) |
Aug 11, 2014 | 63.76 | 64.59 | 63.60 | 64.21 | 75,637 | +0.39(+0.61%) |
Aug 08, 2014 | 63.95 | 64.26 | 63.48 | 63.82 | 118,724 | -0.10(-0.16%) |
Aug 07, 2014 | 63.59 | 64.19 | 63.36 | 63.92 | 126,952 | -0.35(-0.54%) |
Aug 06, 2014 | 64.01 | 64.74 | 63.92 | 64.27 | 235,266 | +1.36(+2.16%) |
Aug 05, 2014 | 64.20 | 64.23 | 62.61 | 62.91 | 448,812 | -2.47(-3.78%) |
Aug 04, 2014 | 66.38 | 66.58 | 65.00 | 65.38 | 146,908 | -0.85(-1.28%) |
Aug 01, 2014 | 67.89 | 67.89 | 65.64 | 66.23 | 166,581 | -0.36(-0.54%) |
Jul 31, 2014 | 67.61 | 67.65 | 66.29 | 66.59 | 203,828 | -1.34(-1.97%) |
Jul 30, 2014 | 68.12 | 68.39 | 67.24 | 67.93 | 84,975 | -0.19(-0.28%) |
Jul 29, 2014 | 68.37 | 68.63 | 67.16 | 68.12 | 107,743 | -0.11(-0.16%) |
Jul 28, 2014 | 68.14 | 68.54 | 67.43 | 68.23 | 211,308 | -0.59(-0.86%) |
Jul 25, 2014 | 66.92 | 68.87 | 66.60 | 68.82 | 249,927 | +2.20(+3.30%) |
Jul 24, 2014 | 69.56 | 69.60 | 66.10 | 66.62 | 600,306 | -3.63(-5.17%) |
Jul 23, 2014 | 70.32 | 70.80 | 70.15 | 70.25 | 103,043 | -0.14(-0.20%) |
Jul 22, 2014 | 70.46 | 71.19 | 69.69 | 70.39 | 154,185 | +0.03(+0.04%) |
Jul 21, 2014 | 70.52 | 70.68 | 69.94 | 70.36 | 137,702 | +0.55(+0.79%) |
Jul 18, 2014 | 69.90 | 70.17 | 68.97 | 69.81 | 191,663 | -2.04(-2.84%) |
Jul 17, 2014 | 69.76 | 72.41 | 69.20 | 71.85 | 441,169 | +2.83(+4.10%) |
Jul 16, 2014 | 68.99 | 69.60 | 68.60 | 69.02 | 154,182 | +0.08(+0.12%) |
Jul 15, 2014 | 70.35 | 71.42 | 68.43 | 68.94 | 552,888 | -1.41(-2.00%) |
Jul 14, 2014 | 70.28 | 70.65 | 69.76 | 70.35 | 441,339 | -3.51(-4.75%) |
Jul 11, 2014 | 73.31 | 74.00 | 73.30 | 73.86 | 127,894 | +0.40(+0.54%) |
Jul 10, 2014 | 74.03 | 74.31 | 73.32 | 73.46 | 633,340 | +1.72(+2.40%) |
Jul 09, 2014 | 71.86 | 72.51 | 70.86 | 71.74 | 386,340 | +0.53(+0.74%) |
Jul 08, 2014 | 71.52 | 71.98 | 70.27 | 71.21 | 213,132 | +0.31(+0.44%) |
Jul 07, 2014 | 70.60 | 70.90 | 69.73 | 70.90 | 231,309 | -0.88(-1.23%) |
Jul 03, 2014 | 71.26 | 71.78 | 71.78 | 71.78 | 70,200 | -0.25(-0.35%) |
Jul 02, 2014 | 71.77 | 72.83 | 71.66 | 72.03 | 243,314 | +0.80(+1.12%) |
Jul 01, 2014 | 72.00 | 72.50 | 71.00 | 71.23 | 240,653 | -0.53(-0.74%) |
Jun 30, 2014 | 69.66 | 71.76 | 69.35 | 71.76 | 332,526 | +0.80(+1.13%) |
Jun 27, 2014 | 71.25 | 71.98 | 70.90 | 70.96 | 217,877 | -0.59(-0.82%) |
Jun 26, 2014 | 70.90 | 71.78 | 70.66 | 71.55 | 164,006 | +0.42(+0.59%) |
Jun 25, 2014 | 70.73 | 72.07 | 70.69 | 71.13 | 281,082 | +0.66(+0.94%) |
Jun 24, 2014 | 71.03 | 71.47 | 70.18 | 70.47 | 420,430 | +0.17(+0.24%) |
Jun 23, 2014 | 70.19 | 70.55 | 69.65 | 70.30 | 259,549 | +0.27(+0.39%) |
Jun 20, 2014 | 69.57 | 70.95 | 69.55 | 70.03 | 388,264 | +0.60(+0.86%) |
Jun 19, 2014 | 65.50 | 70.48 | 65.50 | 69.43 | 921,594 | +5.93(+9.34%) |
Jun 18, 2014 | 62.94 | 63.61 | 62.76 | 63.50 | 208,515 | +0.79(+1.26%) |
Jun 17, 2014 | 62.18 | 62.91 | 62.08 | 62.71 | 173,462 | +0.56(+0.90%) |
Jun 16, 2014 | 62.40 | 62.80 | 61.89 | 62.15 | 305,017 | -0.48(-0.77%) |
Jun 13, 2014 | 61.87 | 62.82 | 61.67 | 62.63 | 279,900 | +0.96(+1.56%) |
Jun 12, 2014 | 60.25 | 61.84 | 60.08 | 61.67 | 443,518 | +2.03(+3.40%) |
Jun 11, 2014 | 59.94 | 59.94 | 59.36 | 59.64 | 116,501 | -0.10(-0.17%) |
Jun 10, 2014 | 59.40 | 59.78 | 59.36 | 59.74 | 214,383 | +1.26(+2.15%) |
Jun 06, 2014 | 58.74 | 58.74 | 57.70 | 58.48 | 190,749 | +0.04(+0.07%) |
Jun 05, 2014 | 58.28 | 59.02 | 58.18 | 58.44 | 285,775 | +1.26(+2.20%) |
Jun 04, 2014 | 57.54 | 57.66 | 57.08 | 57.18 | 71,131 | -0.25(-0.44%) |
Jun 03, 2014 | 57.30 | 57.44 | 56.87 | 57.43 | 167,651 | +0.44(+0.77%) |
Jun 02, 2014 | 57.25 | 57.64 | 56.69 | 56.99 | 187,853 | -0.25(-0.44%) |
May 30, 2014 | 58.65 | 58.65 | 56.25 | 57.24 | 552,133 | -1.51(-2.57%) |
May 29, 2014 | 58.11 | 59.10 | 58.00 | 58.75 | 215,475 | +0.14(+0.24%) |
May 28, 2014 | 58.57 | 59.11 | 58.40 | 58.61 | 187,494 | -0.42(-0.71%) |
May 27, 2014 | 59.59 | 59.59 | 58.69 | 59.03 | 445,372 | -2.20(-3.59%) |
May 23, 2014 | 61.19 | 61.23 | 61.23 | 61.23 | 114,500 | -0.47(-0.76%) |
May 22, 2014 | 62.50 | 62.54 | 61.47 | 61.70 | 131,945 | +0.74(+1.21%) |
May 21, 2014 | 60.58 | 61.42 | 60.20 | 60.96 | 141,925 | -0.10(-0.16%) |
May 20, 2014 | 60.26 | 61.36 | 60.20 | 61.06 | 108,072 | +0.20(+0.33%) |
May 19, 2014 | 61.79 | 61.97 | 60.58 | 60.86 | 138,933 | -0.03(-0.05%) |
May 16, 2014 | 60.65 | 61.08 | 60.25 | 60.89 | 190,709 | -0.66(-1.07%) |
May 15, 2014 | 62.21 | 62.44 | 61.32 | 61.55 | 193,391 | -1.79(-2.83%) |
May 14, 2014 | 63.70 | 63.93 | 62.92 | 63.34 | 272,139 | +1.41(+2.28%) |
May 13, 2014 | 62.06 | 62.36 | 61.75 | 61.93 | 50,668 | -0.15(-0.24%) |
May 12, 2014 | 62.31 | 62.67 | 61.87 | 62.08 | 349,514 | +2.48(+4.16%) |
May 09, 2014 | 60.07 | 60.07 | 58.94 | 59.60 | 150,737 | -0.08(-0.13%) |
May 08, 2014 | 60.10 | 60.47 | 59.40 | 59.68 | 188,803 | -0.85(-1.40%) |
May 07, 2014 | 61.96 | 62.05 | 60.43 | 60.53 | 241,704 | -1.68(-2.70%) |
May 06, 2014 | 62.82 | 62.84 | 62.05 | 62.21 | 140,150 | +0.11(+0.18%) |
May 05, 2014 | 62.77 | 62.84 | 62.10 | 62.10 | 136,225 | +0.57(+0.92%) |
May 02, 2014 | 59.63 | 62.97 | 59.21 | 61.53 | 507,769 | +2.38(+4.03%) |
May 01, 2014 | 58.44 | 59.50 | 58.09 | 59.15 | 406,905 | -0.80(-1.33%) |
Apr 30, 2014 | 59.80 | 60.55 | 59.08 | 59.95 | 635,160 | -1.99(-3.21%) |
Apr 29, 2014 | 61.70 | 62.21 | 61.49 | 61.94 | 124,378 | -0.58(-0.93%) |
Apr 28, 2014 | 62.72 | 62.73 | 61.84 | 62.52 | 197,303 | -0.82(-1.29%) |
Apr 25, 2014 | 63.53 | 63.82 | 62.71 | 63.34 | 154,347 | +0.31(+0.49%) |
Apr 24, 2014 | 60.78 | 64.46 | 60.78 | 63.03 | 408,445 | +1.43(+2.32%) |
Apr 23, 2014 | 61.70 | 62.03 | 61.44 | 61.60 | 124,181 | -0.12(-0.19%) |
Apr 22, 2014 | 61.65 | 61.85 | 60.88 | 61.72 | 214,946 | +0.16(+0.26%) |
Apr 21, 2014 | 61.50 | 61.61 | 61.09 | 61.56 | 278,677 | -1.32(-2.10%) |
Apr 17, 2014 | 63.11 | 62.88 | 62.88 | 62.88 | 165,900 | -0.31(-0.49%) |
Apr 16, 2014 | 63.00 | 63.19 | 62.45 | 63.19 | 118,670 | +0.39(+0.62%) |
Apr 15, 2014 | 61.75 | 62.95 | 61.52 | 62.80 | 543,416 | -2.43(-3.73%) |
Apr 14, 2014 | 65.39 | 65.78 | 64.99 | 65.23 | 112,318 | +0.27(+0.42%) |
Apr 11, 2014 | 65.37 | 65.56 | 64.86 | 64.96 | 142,264 | -0.64(-0.98%) |
Apr 10, 2014 | 66.41 | 66.85 | 65.50 | 65.60 | 327,322 | +1.04(+1.61%) |
Apr 09, 2014 | 63.60 | 64.98 | 63.45 | 64.56 | 363,794 | -0.90(-1.37%) |
Apr 08, 2014 | 66.02 | 66.13 | 65.25 | 65.46 | 192,668 | +0.90(+1.39%) |
Apr 07, 2014 | 64.30 | 65.48 | 64.25 | 64.56 | 193,962 | -0.34(-0.52%) |
Apr 04, 2014 | 66.34 | 66.72 | 64.36 | 64.90 | 357,391 | +0.57(+0.89%) |
Apr 03, 2014 | 64.29 | 64.82 | 63.92 | 64.33 | 141,561 | -0.78(-1.20%) |
Apr 02, 2014 | 65.08 | 66.00 | 65.08 | 65.11 | 228,916 | +0.88(+1.37%) |
Apr 01, 2014 | 64.19 | 64.38 | 63.41 | 64.23 | 159,854 | +0.11(+0.17%) |
Mar 31, 2014 | 64.21 | 64.70 | 63.73 | 64.12 | 228,844 | -0.13(-0.20%) |
Mar 28, 2014 | 64.14 | 64.74 | 63.69 | 64.25 | 189,393 | +0.38(+0.60%) |
Mar 27, 2014 | 63.69 | 63.99 | 63.05 | 63.87 | 220,801 | +0.02(+0.03%) |
Mar 26, 2014 | 65.43 | 65.64 | 63.44 | 63.85 | 466,487 | -1.59(-2.43%) |
Mar 25, 2014 | 65.76 | 66.62 | 65.18 | 65.44 | 211,974 | +0.09(+0.14%) |
Mar 24, 2014 | 66.66 | 66.78 | 65.04 | 65.35 | 416,064 | -2.17(-3.21%) |
Mar 21, 2014 | 68.72 | 68.72 | 67.28 | 67.52 | 233,676 | +0.00(+0.00%) |
Mar 20, 2014 | 67.85 | 68.49 | 67.35 | 67.52 | 417,411 | -1.91(-2.75%) |
Mar 19, 2014 | 70.32 | 71.67 | 68.95 | 69.43 | 478,317 | -1.51(-2.13%) |
Mar 18, 2014 | 70.60 | 71.77 | 70.55 | 70.94 | 391,438 | -2.31(-3.15%) |
Mar 17, 2014 | 74.36 | 75.42 | 73.21 | 73.25 | 443,611 | -1.89(-2.52%) |
Mar 14, 2014 | 77.53 | 77.60 | 74.50 | 75.14 | 711,570 | +1.58(+2.15%) |
Mar 13, 2014 | 73.64 | 74.78 | 73.44 | 73.56 | 539,720 | -0.87(-1.17%) |
Mar 12, 2014 | 72.85 | 75.35 | 72.36 | 74.43 | 579,411 | +3.30(+4.64%) |
Mar 11, 2014 | 73.37 | 73.76 | 70.10 | 71.13 | 595,808 | -0.07(-0.10%) |
Mar 10, 2014 | 71.45 | 72.27 | 71.03 | 71.20 | 350,627 | -0.50(-0.70%) |
Mar 07, 2014 | 71.00 | 72.68 | 70.81 | 71.70 | 898,832 | -4.14(-5.46%) |
Mar 06, 2014 | 75.18 | 76.92 | 74.67 | 75.84 | 417,781 | +2.13(+2.89%) |
Mar 05, 2014 | 73.97 | 74.69 | 73.56 | 73.71 | 363,008 | -0.04(-0.06%) |
Mar 04, 2014 | 73.17 | 74.53 | 72.69 | 73.75 | 674,122 | -1.82(-2.41%) |
Mar 03, 2014 | 75.94 | 77.14 | 75.27 | 75.57 | 738,953 | +1.94(+2.63%) |
Feb 28, 2014 | 75.15 | 75.15 | 73.12 | 73.63 | 648,969 | -0.85(-1.14%) |
Feb 27, 2014 | 74.52 | 75.62 | 73.83 | 74.48 | 375,754 | +0.38(+0.51%) |
Feb 26, 2014 | 76.76 | 76.87 | 73.21 | 74.10 | 1,281,484 | -4.63(-5.88%) |
Feb 25, 2014 | 78.06 | 79.76 | 77.94 | 78.73 | 714,583 | -1.09(-1.37%) |
Feb 24, 2014 | 79.64 | 80.71 | 78.33 | 79.82 | 688,204 | +1.49(+1.90%) |
Feb 21, 2014 | 78.02 | 79.52 | 77.28 | 78.33 | 493,035 | -0.07(-0.09%) |
Feb 20, 2014 | 77.40 | 79.07 | 76.91 | 78.40 | 594,269 | +2.40(+3.16%) |
Feb 19, 2014 | 78.59 | 78.96 | 75.25 | 76.00 | 808,792 | -3.55(-4.46%) |
Feb 18, 2014 | 77.54 | 79.55 | 76.96 | 79.55 | 904,698 | +3.57(+4.70%) |
Feb 14, 2014 | 73.92 | 75.98 | 75.98 | 75.98 | 1,101,700 | +6.44(+9.26%) |
Feb 13, 2014 | 67.74 | 69.63 | 67.64 | 69.54 | 525,635 | +2.22(+3.30%) |
Feb 12, 2014 | 67.92 | 68.81 | 67.27 | 67.32 | 482,013 | -0.17(-0.25%) |
Feb 11, 2014 | 66.23 | 68.07 | 66.17 | 67.49 | 417,505 | +0.97(+1.46%) |
Feb 10, 2014 | 67.67 | 67.85 | 66.41 | 66.52 | 362,694 | +0.32(+0.48%) |
Feb 07, 2014 | 65.53 | 66.35 | 64.93 | 66.20 | 261,246 | +0.59(+0.90%) |
Feb 06, 2014 | 66.13 | 66.50 | 65.23 | 65.61 | 339,605 | +0.50(+0.77%) |
Feb 05, 2014 | 65.76 | 65.95 | 64.58 | 65.11 | 576,713 | +2.34(+3.73%) |
Feb 04, 2014 | 61.77 | 63.12 | 61.77 | 62.77 | 494,967 | +0.71(+1.14%) |
Feb 03, 2014 | 62.04 | 63.82 | 61.73 | 62.06 | 870,290 | +1.22(+2.01%) |
Jan 31, 2014 | 61.92 | 62.33 | 60.54 | 60.84 | 984,057 | -0.20(-0.33%) |
Jan 30, 2014 | 60.78 | 61.50 | 60.50 | 61.04 | 727,092 | -3.81(-5.88%) |
Jan 29, 2014 | 65.39 | 65.79 | 63.00 | 64.85 | 785,551 | +1.34(+2.11%) |
Jan 28, 2014 | 64.46 | 64.50 | 62.60 | 63.51 | 461,065 | -0.21(-0.33%) |
Jan 27, 2014 | 65.14 | 65.58 | 63.48 | 63.72 | 1,017,255 | -2.00(-3.04%) |