Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 51.43 | 51.90 | 51.15 | 51.34 | 471,126 | -0.01(-0.02%) |
Sep 29, 2014 | 50.84 | 51.39 | 50.80 | 51.35 | 394,198 | +0.24(+0.47%) |
Sep 26, 2014 | 51.17 | 51.26 | 50.71 | 51.11 | 358,672 | -0.07(-0.14%) |
Sep 25, 2014 | 51.33 | 51.45 | 51.05 | 51.18 | 559,802 | -0.16(-0.31%) |
Sep 24, 2014 | 51.45 | 51.58 | 51.05 | 51.34 | 487,078 | -0.14(-0.27%) |
Sep 23, 2014 | 51.59 | 51.70 | 51.30 | 51.48 | 513,668 | -0.15(-0.29%) |
Sep 22, 2014 | 52.17 | 52.22 | 51.59 | 51.63 | 623,270 | -0.80(-1.53%) |
Sep 19, 2014 | 52.73 | 52.87 | 52.40 | 52.43 | 788,672 | -0.07(-0.13%) |
Sep 18, 2014 | 52.99 | 53.02 | 52.40 | 52.50 | 541,933 | -0.47(-0.89%) |
Sep 17, 2014 | 53.09 | 53.28 | 52.76 | 52.97 | 431,348 | -0.04(-0.08%) |
Sep 16, 2014 | 52.43 | 53.30 | 52.43 | 53.01 | 512,541 | +0.46(+0.88%) |
Sep 15, 2014 | 52.58 | 52.75 | 52.46 | 52.55 | 355,472 | +0.06(+0.11%) |
Sep 12, 2014 | 53.11 | 53.15 | 52.28 | 52.49 | 573,823 | -0.81(-1.52%) |
Sep 11, 2014 | 53.00 | 53.35 | 52.80 | 53.30 | 440,331 | +0.27(+0.51%) |
Sep 10, 2014 | 53.02 | 53.14 | 52.60 | 53.03 | 347,888 | -0.07(-0.13%) |
Sep 09, 2014 | 53.88 | 54.06 | 53.06 | 53.10 | 508,854 | -0.99(-1.83%) |
Sep 08, 2014 | 54.27 | 54.27 | 53.81 | 54.09 | 418,164 | -0.18(-0.33%) |
Sep 05, 2014 | 53.43 | 54.27 | 53.27 | 54.27 | 572,078 | +0.93(+1.74%) |
Sep 04, 2014 | 53.05 | 53.54 | 52.96 | 53.34 | 614,966 | +0.27(+0.51%) |
Sep 03, 2014 | 53.12 | 53.51 | 53.02 | 53.07 | 614,918 | -0.03(-0.06%) |
Sep 02, 2014 | 53.21 | 53.45 | 52.94 | 53.10 | 793,671 | -0.21(-0.39%) |
Aug 29, 2014 | 53.31 | 53.31 | 53.31 | 0 | +0.60(+1.14%) | |
Aug 28, 2014 | 52.46 | 52.78 | 52.44 | 52.71 | 317,174 | +0.05(+0.09%) |
Aug 27, 2014 | 52.06 | 52.68 | 52.05 | 52.66 | 608,932 | +0.59(+1.13%) |
Aug 26, 2014 | 52.50 | 52.50 | 52.05 | 52.07 | 279,507 | -0.43(-0.82%) |
Aug 25, 2014 | 52.50 | 52.73 | 52.19 | 52.50 | 257,856 | +0.18(+0.34%) |
Aug 22, 2014 | 52.46 | 52.66 | 52.03 | 52.32 | 326,773 | -0.14(-0.27%) |
Aug 21, 2014 | 52.42 | 52.61 | 52.14 | 52.46 | 391,067 | +0.11(+0.21%) |
Aug 20, 2014 | 52.25 | 52.45 | 52.01 | 52.35 | 407,561 | +0.02(+0.04%) |
Aug 19, 2014 | 51.70 | 52.36 | 51.54 | 52.33 | 411,222 | +0.68(+1.32%) |
Aug 18, 2014 | 51.96 | 52.03 | 51.49 | 51.65 | 479,733 | -0.08(-0.15%) |
Aug 15, 2014 | 51.86 | 52.21 | 51.44 | 51.73 | 785,240 | +0.03(+0.06%) |
Aug 14, 2014 | 51.26 | 51.82 | 51.25 | 51.70 | 469,078 | +0.43(+0.84%) |
Aug 13, 2014 | 50.89 | 51.48 | 50.51 | 51.27 | 645,240 | +0.13(+0.25%) |
Aug 12, 2014 | 51.10 | 51.51 | 50.90 | 51.14 | 563,284 | -0.01(-0.02%) |
Aug 11, 2014 | 51.35 | 51.68 | 51.05 | 51.15 | 549,023 | -0.12(-0.23%) |
Aug 08, 2014 | 49.80 | 50.96 | 49.80 | 51.27 | 753,784 | +1.36(+2.72%) |
Aug 07, 2014 | 49.20 | 49.97 | 49.08 | 49.91 | 1,091,926 | +0.84(+1.71%) |
Aug 06, 2014 | 50.39 | 50.56 | 48.72 | 49.07 | 1,993,099 | -1.59(-3.14%) |
Aug 05, 2014 | 51.14 | 51.26 | 50.41 | 50.66 | 749,605 | -0.45(-0.88%) |
Aug 04, 2014 | 51.50 | 51.84 | 49.87 | 51.11 | 1,251,542 | -0.50(-0.97%) |
Aug 01, 2014 | 51.51 | 51.89 | 51.17 | 51.61 | 539,313 | -0.03(-0.06%) |
Jul 31, 2014 | 52.13 | 52.43 | 51.55 | 51.64 | 688,548 | -0.53(-1.02%) |
Jul 30, 2014 | 53.26 | 54.05 | 51.81 | 52.17 | 817,250 | -1.35(-2.52%) |
Jul 29, 2014 | 54.13 | 54.20 | 53.52 | 53.52 | 421,755 | -0.63(-1.16%) |
Jul 28, 2014 | 53.51 | 54.23 | 53.30 | 54.15 | 470,142 | +0.61(+1.14%) |
Jul 25, 2014 | 54.18 | 54.18 | 53.49 | 53.54 | 293,330 | -0.57(-1.05%) |
Jul 24, 2014 | 54.23 | 54.46 | 54.00 | 54.11 | 379,784 | -0.12(-0.22%) |
Jul 23, 2014 | 54.48 | 54.59 | 54.09 | 54.23 | 215,815 | -0.14(-0.26%) |
Jul 22, 2014 | 54.60 | 54.76 | 54.20 | 54.37 | 345,259 | -0.02(-0.04%) |
Jul 21, 2014 | 54.60 | 54.73 | 54.24 | 54.39 | 370,321 | -0.38(-0.69%) |
Jul 18, 2014 | 54.36 | 54.85 | 53.92 | 54.77 | 432,719 | +0.73(+1.35%) |
Jul 17, 2014 | 54.37 | 54.68 | 54.02 | 54.04 | 293,089 | -0.45(-0.83%) |
Jul 16, 2014 | 54.48 | 54.55 | 53.91 | 54.49 | 378,547 | +0.06(+0.11%) |
Jul 15, 2014 | 54.20 | 54.79 | 54.09 | 54.43 | 696,657 | +0.27(+0.50%) |
Jul 14, 2014 | 54.47 | 54.56 | 53.99 | 54.16 | 392,685 | -0.09(-0.17%) |
Jul 11, 2014 | 54.76 | 54.79 | 54.11 | 54.25 | 413,663 | -0.51(-0.93%) |
Jul 10, 2014 | 53.79 | 54.83 | 53.63 | 54.76 | 618,748 | +0.71(+1.31%) |
Jul 09, 2014 | 54.49 | 54.70 | 53.73 | 54.05 | 610,182 | -0.45(-0.83%) |
Jul 08, 2014 | 53.65 | 54.55 | 53.64 | 54.50 | 602,321 | +0.90(+1.68%) |
Jul 07, 2014 | 53.79 | 54.08 | 53.35 | 53.60 | 529,124 | -0.06(-0.11%) |
Jul 03, 2014 | 53.66 | 53.66 | 53.66 | 0 | -0.51(-0.94%) | |
Jul 02, 2014 | 54.87 | 54.87 | 53.88 | 54.17 | 634,967 | -0.72(-1.31%) |