Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 56.86 | 57.40 | 56.53 | 56.59 | 248,882 | -0.27(-0.48%) |
Sep 29, 2014 | 55.87 | 56.89 | 55.68 | 56.86 | 247,700 | +0.62(+1.10%) |
Sep 26, 2014 | 55.16 | 56.90 | 54.75 | 56.24 | 509,444 | +1.35(+2.46%) |
Sep 25, 2014 | 55.90 | 55.95 | 54.67 | 54.89 | 277,561 | -1.01(-1.80%) |
Sep 24, 2014 | 55.54 | 56.04 | 55.31 | 55.89 | 119,989 | +0.28(+0.51%) |
Sep 23, 2014 | 55.84 | 55.91 | 55.57 | 55.61 | 159,908 | -0.24(-0.42%) |
Sep 22, 2014 | 56.34 | 56.34 | 55.54 | 55.84 | 128,363 | -0.58(-1.02%) |
Sep 19, 2014 | 56.86 | 57.42 | 56.00 | 56.42 | 330,938 | -0.55(-0.97%) |
Sep 18, 2014 | 57.23 | 57.55 | 56.81 | 56.97 | 111,451 | +0.10(+0.17%) |
Sep 17, 2014 | 57.20 | 57.51 | 56.70 | 56.88 | 123,051 | -0.43(-0.75%) |
Sep 16, 2014 | 57.31 | 57.76 | 56.94 | 57.31 | 225,884 | -0.01(-0.01%) |
Sep 15, 2014 | 57.44 | 57.73 | 57.13 | 57.31 | 107,991 | +0.03(+0.05%) |
Sep 12, 2014 | 57.92 | 57.94 | 57.13 | 57.29 | 115,748 | -0.61(-1.05%) |
Sep 11, 2014 | 57.45 | 58.01 | 57.45 | 57.90 | 240,283 | +0.44(+0.77%) |
Sep 10, 2014 | 57.13 | 57.50 | 57.00 | 57.45 | 116,005 | +0.34(+0.60%) |
Sep 09, 2014 | 57.16 | 57.54 | 56.86 | 57.11 | 163,787 | -0.29(-0.51%) |
Sep 08, 2014 | 57.55 | 57.69 | 56.95 | 57.40 | 322,023 | -0.06(-0.10%) |
Sep 05, 2014 | 57.45 | 57.71 | 57.23 | 57.46 | 153,854 | -0.14(-0.24%) |
Sep 04, 2014 | 57.45 | 57.84 | 57.25 | 57.60 | 112,255 | +0.15(+0.26%) |
Sep 03, 2014 | 58.30 | 58.41 | 57.41 | 57.45 | 334,761 | -0.47(-0.81%) |
Sep 02, 2014 | 57.47 | 58.15 | 56.92 | 57.91 | 148,907 | +0.73(+1.27%) |
Aug 29, 2014 | 57.53 | 57.18 | 57.18 | 57.18 | 51,505 | -0.17(-0.30%) |
Aug 28, 2014 | 57.12 | 57.81 | 57.00 | 57.36 | 90,489 | +0.03(+0.06%) |
Aug 27, 2014 | 57.82 | 57.82 | 57.29 | 57.32 | 86,622 | -0.69(-1.20%) |
Aug 26, 2014 | 58.01 | 58.15 | 57.90 | 58.02 | 113,912 | -0.01(-0.01%) |
Aug 25, 2014 | 57.86 | 58.08 | 57.36 | 58.02 | 154,847 | +0.45(+0.78%) |
Aug 22, 2014 | 58.04 | 58.15 | 57.48 | 57.58 | 86,740 | -0.39(-0.68%) |
Aug 21, 2014 | 57.99 | 58.09 | 57.79 | 57.97 | 76,750 | +0.06(+0.11%) |
Aug 20, 2014 | 57.73 | 58.14 | 58.01 | 57.91 | 82,650 | -0.10(-0.18%) |
Aug 19, 2014 | 57.93 | 58.13 | 57.71 | 58.01 | 144,213 | +0.23(+0.40%) |
Aug 18, 2014 | 57.62 | 57.90 | 57.35 | 57.77 | 81,919 | +0.61(+1.07%) |
Aug 15, 2014 | 58.11 | 58.11 | 56.89 | 57.16 | 124,101 | -0.54(-0.94%) |
Aug 14, 2014 | 57.99 | 58.35 | 57.43 | 57.71 | 249,744 | -0.05(-0.08%) |
Aug 13, 2014 | 57.49 | 57.97 | 57.09 | 57.75 | 205,441 | +0.50(+0.88%) |
Aug 12, 2014 | 57.01 | 57.29 | 56.70 | 57.25 | 152,707 | +0.19(+0.33%) |
Aug 11, 2014 | 56.43 | 57.56 | 56.23 | 57.07 | 139,925 | +0.86(+1.53%) |
Aug 08, 2014 | 56.08 | 56.71 | 55.91 | 56.21 | 181,444 | +0.10(+0.18%) |
Aug 07, 2014 | 56.57 | 56.91 | 55.87 | 56.10 | 213,824 | -0.24(-0.43%) |
Aug 06, 2014 | 55.70 | 56.88 | 55.70 | 56.35 | 161,775 | +0.52(+0.94%) |
Aug 05, 2014 | 55.49 | 56.46 | 55.28 | 55.82 | 179,636 | +0.22(+0.40%) |
Aug 04, 2014 | 55.47 | 55.81 | 54.87 | 55.60 | 148,821 | +0.24(+0.43%) |
Aug 01, 2014 | 55.78 | 56.00 | 54.79 | 55.36 | 150,822 | -0.34(-0.62%) |
Jul 31, 2014 | 55.93 | 56.01 | 55.55 | 55.71 | 200,187 | -0.67(-1.19%) |
Jul 30, 2014 | 57.78 | 57.78 | 56.21 | 56.38 | 299,371 | -1.01(-1.76%) |
Jul 29, 2014 | 56.36 | 58.22 | 55.29 | 57.39 | 573,680 | +3.26(+6.02%) |
Jul 28, 2014 | 52.85 | 54.15 | 52.54 | 54.13 | 261,202 | +1.38(+2.62%) |
Jul 25, 2014 | 52.63 | 52.76 | 52.17 | 52.75 | 126,233 | -0.10(-0.20%) |
Jul 24, 2014 | 52.42 | 52.93 | 52.13 | 52.85 | 114,455 | +0.48(+0.92%) |
Jul 23, 2014 | 52.58 | 52.84 | 51.95 | 52.37 | 99,571 | -0.20(-0.38%) |
Jul 22, 2014 | 52.63 | 52.99 | 52.35 | 52.57 | 71,335 | +0.18(+0.34%) |
Jul 21, 2014 | 52.33 | 52.62 | 51.50 | 52.39 | 137,880 | -0.20(-0.38%) |
Jul 18, 2014 | 52.07 | 53.06 | 52.07 | 52.59 | 110,060 | +0.36(+0.70%) |
Jul 17, 2014 | 52.51 | 52.80 | 52.08 | 52.23 | 113,294 | -0.65(-1.22%) |
Jul 16, 2014 | 53.63 | 53.63 | 52.81 | 52.87 | 85,645 | -0.52(-0.98%) |
Jul 15, 2014 | 52.76 | 53.51 | 52.44 | 53.40 | 178,165 | +0.55(+1.04%) |
Jul 14, 2014 | 53.73 | 53.86 | 52.84 | 52.85 | 182,800 | -0.46(-0.86%) |
Jul 11, 2014 | 54.26 | 54.26 | 53.27 | 53.31 | 183,525 | -0.87(-1.61%) |
Jul 10, 2014 | 53.88 | 54.52 | 53.38 | 54.18 | 139,402 | -0.30(-0.56%) |
Jul 09, 2014 | 54.92 | 55.16 | 54.30 | 54.48 | 161,603 | -0.23(-0.43%) |
Jul 08, 2014 | 55.01 | 55.07 | 54.44 | 54.72 | 178,731 | -0.32(-0.59%) |
Jul 07, 2014 | 54.67 | 55.43 | 54.67 | 55.04 | 416,598 | +0.13(+0.24%) |
Jul 03, 2014 | 54.62 | 54.91 | 54.91 | 54.91 | 100,973 | +0.39(+0.72%) |
Jul 02, 2014 | 54.92 | 54.95 | 54.37 | 54.52 | 163,678 | -0.43(-0.79%) |