Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 52.21 | 53.26 | 51.73 | 53.22 | 696,272 | +0.93(+1.78%) |
Sep 29, 2014 | 51.65 | 52.31 | 51.51 | 52.29 | 221,706 | +0.33(+0.64%) |
Sep 26, 2014 | 51.89 | 52.20 | 51.33 | 51.95 | 559,340 | -0.01(-0.03%) |
Sep 25, 2014 | 52.56 | 52.56 | 51.31 | 51.97 | 635,476 | -0.55(-1.04%) |
Sep 24, 2014 | 52.32 | 52.75 | 51.71 | 52.52 | 585,055 | +0.09(+0.18%) |
Sep 23, 2014 | 53.32 | 53.39 | 52.33 | 52.42 | 744,602 | -1.04(-1.94%) |
Sep 22, 2014 | 53.56 | 53.84 | 53.08 | 53.46 | 558,276 | -0.17(-0.31%) |
Sep 19, 2014 | 53.46 | 53.99 | 53.24 | 53.62 | 1,937,843 | +0.17(+0.31%) |
Sep 18, 2014 | 52.94 | 53.62 | 52.68 | 53.46 | 572,780 | +0.55(+1.04%) |
Sep 17, 2014 | 52.51 | 53.24 | 52.49 | 52.91 | 480,669 | +0.45(+0.85%) |
Sep 16, 2014 | 52.03 | 52.70 | 51.76 | 52.46 | 412,250 | +0.37(+0.71%) |
Sep 15, 2014 | 51.86 | 52.15 | 51.29 | 52.09 | 709,000 | +0.03(+0.05%) |
Sep 12, 2014 | 52.49 | 52.68 | 52.05 | 52.07 | 874,566 | -0.69(-1.30%) |
Sep 11, 2014 | 53.04 | 53.04 | 52.43 | 52.76 | 516,706 | -0.35(-0.65%) |
Sep 10, 2014 | 53.32 | 53.41 | 52.76 | 53.10 | 498,363 | -0.27(-0.50%) |
Sep 09, 2014 | 53.44 | 53.44 | 53.07 | 53.37 | 739,128 | -0.07(-0.14%) |
Sep 08, 2014 | 52.96 | 53.46 | 52.62 | 53.44 | 796,841 | +0.48(+0.91%) |
Sep 05, 2014 | 52.95 | 53.04 | 52.61 | 52.96 | 863,121 | +0.01(+0.01%) |
Sep 04, 2014 | 53.40 | 53.65 | 52.95 | 52.96 | 7,536,620 | -1.15(-2.12%) |
Sep 03, 2014 | 52.35 | 54.39 | 51.81 | 54.11 | 1,235,209 | +1.26(+2.39%) |
Sep 02, 2014 | 52.70 | 52.93 | 52.52 | 52.84 | 424,657 | +0.05(+0.10%) |
Aug 29, 2014 | 52.29 | 52.79 | 52.79 | 52.79 | 414,387 | +0.48(+0.92%) |
Aug 28, 2014 | 52.04 | 52.31 | 51.80 | 52.31 | 318,778 | +0.12(+0.23%) |
Aug 27, 2014 | 52.22 | 52.36 | 51.92 | 52.19 | 474,954 | +0.15(+0.28%) |
Aug 26, 2014 | 51.98 | 52.30 | 51.77 | 52.04 | 732,988 | +0.27(+0.52%) |
Aug 25, 2014 | 51.88 | 52.17 | 51.36 | 51.77 | 521,327 | +0.07(+0.13%) |
Aug 22, 2014 | 51.98 | 52.15 | 51.53 | 51.71 | 378,671 | -0.29(-0.55%) |
Aug 21, 2014 | 51.95 | 52.09 | 51.59 | 51.99 | 394,157 | +0.09(+0.18%) |
Aug 20, 2014 | 51.12 | 52.19 | 50.86 | 51.90 | 638,436 | +0.90(+1.77%) |
Aug 19, 2014 | 50.84 | 51.11 | 50.84 | 51.00 | 654,332 | +0.15(+0.30%) |
Aug 18, 2014 | 50.55 | 50.96 | 50.55 | 50.84 | 804,114 | +0.19(+0.38%) |
Aug 15, 2014 | 51.09 | 51.46 | 50.29 | 50.65 | 600,346 | -0.32(-0.63%) |
Aug 14, 2014 | 51.18 | 51.45 | 50.85 | 50.97 | 1,068,236 | -0.17(-0.34%) |
Aug 13, 2014 | 50.85 | 51.21 | 50.52 | 51.14 | 1,033,766 | +0.45(+0.90%) |
Aug 12, 2014 | 50.43 | 50.69 | 50.09 | 50.69 | 5,040,148 | -1.33(-2.56%) |
Aug 11, 2014 | 51.54 | 53.10 | 51.44 | 52.02 | 731,717 | +0.57(+1.10%) |
Aug 08, 2014 | 52.48 | 52.48 | 49.57 | 51.45 | 1,781,033 | -1.67(-3.14%) |
Aug 07, 2014 | 52.69 | 53.18 | 52.39 | 53.12 | 528,783 | +0.44(+0.84%) |
Aug 06, 2014 | 52.20 | 52.75 | 51.97 | 52.68 | 280,586 | +0.31(+0.59%) |
Aug 05, 2014 | 52.88 | 53.11 | 52.04 | 52.37 | 206,493 | -0.76(-1.44%) |
Aug 04, 2014 | 52.33 | 53.17 | 52.10 | 53.13 | 472,809 | +0.96(+1.84%) |
Aug 01, 2014 | 52.69 | 53.15 | 51.60 | 52.17 | 534,946 | -0.71(-1.35%) |
Jul 31, 2014 | 53.02 | 53.75 | 52.69 | 52.88 | 446,412 | -0.51(-0.96%) |
Jul 30, 2014 | 53.82 | 54.00 | 52.95 | 53.40 | 472,405 | -0.37(-0.69%) |
Jul 29, 2014 | 54.87 | 55.29 | 53.50 | 53.76 | 287,579 | -1.07(-1.96%) |
Jul 28, 2014 | 55.27 | 55.29 | 54.56 | 54.84 | 202,855 | -0.43(-0.77%) |
Jul 25, 2014 | 54.93 | 55.35 | 54.67 | 55.27 | 226,749 | +0.34(+0.62%) |
Jul 24, 2014 | 55.00 | 55.92 | 54.70 | 54.92 | 425,383 | -0.01(-0.02%) |
Jul 23, 2014 | 54.29 | 55.06 | 54.03 | 54.94 | 228,952 | +0.62(+1.14%) |
Jul 22, 2014 | 54.48 | 55.14 | 54.03 | 54.32 | 296,950 | +0.08(+0.15%) |
Jul 21, 2014 | 53.89 | 54.25 | 53.57 | 54.24 | 413,444 | +0.36(+0.66%) |
Jul 18, 2014 | 53.52 | 53.98 | 53.21 | 53.88 | 306,371 | +0.43(+0.81%) |
Jul 17, 2014 | 53.46 | 53.75 | 53.21 | 53.45 | 315,619 | -0.11(-0.21%) |
Jul 16, 2014 | 53.39 | 53.84 | 53.17 | 53.56 | 664,704 | +0.32(+0.61%) |
Jul 15, 2014 | 53.01 | 53.33 | 52.49 | 53.24 | 219,119 | +0.15(+0.29%) |
Jul 14, 2014 | 53.28 | 53.50 | 52.92 | 53.09 | 243,590 | -0.13(-0.25%) |
Jul 11, 2014 | 53.04 | 53.22 | 52.68 | 53.22 | 172,817 | +0.18(+0.34%) |
Jul 10, 2014 | 52.90 | 53.12 | 52.82 | 53.04 | 348,136 | -0.12(-0.22%) |
Jul 09, 2014 | 52.54 | 53.19 | 52.45 | 53.16 | 445,386 | +0.51(+0.98%) |
Jul 08, 2014 | 52.95 | 53.09 | 52.45 | 52.65 | 399,261 | -0.18(-0.34%) |
Jul 07, 2014 | 53.76 | 54.19 | 52.47 | 52.82 | 557,920 | -0.98(-1.82%) |
Jul 03, 2014 | 54.39 | 53.80 | 53.80 | 53.80 | 287,865 | -0.59(-1.09%) |
Jul 02, 2014 | 54.65 | 54.81 | 54.35 | 54.40 | 313,776 | -0.32(-0.58%) |