Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 53.47 | 53.79 | 53.31 | 53.62 | 1,069,536 | +0.07(+0.13%) |
Sep 29, 2014 | 53.24 | 53.66 | 52.97 | 53.55 | 1,109,809 | -0.37(-0.70%) |
Sep 26, 2014 | 52.98 | 53.99 | 52.87 | 53.93 | 1,118,376 | +1.05(+2.00%) |
Sep 25, 2014 | 53.72 | 53.90 | 52.81 | 52.87 | 1,372,475 | -0.85(-1.57%) |
Sep 24, 2014 | 52.47 | 53.78 | 52.47 | 53.72 | 1,668,573 | +1.40(+2.68%) |
Sep 23, 2014 | 52.25 | 52.75 | 52.12 | 52.31 | 1,761,903 | -0.25(-0.48%) |
Sep 22, 2014 | 53.10 | 53.12 | 52.31 | 52.57 | 1,534,451 | -0.63(-1.18%) |
Sep 19, 2014 | 53.82 | 53.82 | 52.96 | 53.19 | 2,190,901 | -0.37(-0.70%) |
Sep 18, 2014 | 53.11 | 53.71 | 53.02 | 53.57 | 1,543,482 | +0.51(+0.95%) |
Sep 17, 2014 | 52.94 | 53.27 | 52.57 | 53.06 | 1,685,348 | +0.12(+0.23%) |
Sep 16, 2014 | 52.16 | 53.05 | 51.67 | 52.94 | 1,574,586 | +0.47(+0.90%) |
Sep 15, 2014 | 53.10 | 53.34 | 52.25 | 52.47 | 1,884,681 | -0.75(-1.41%) |
Sep 12, 2014 | 53.63 | 53.99 | 53.05 | 53.22 | 1,231,276 | -0.67(-1.25%) |
Sep 11, 2014 | 53.57 | 53.92 | 53.03 | 53.89 | 2,255,675 | +0.17(+0.32%) |
Sep 10, 2014 | 54.48 | 54.60 | 53.36 | 53.72 | 3,253,511 | -1.66(-3.01%) |
Sep 09, 2014 | 56.21 | 56.26 | 55.11 | 55.38 | 1,747,316 | -0.89(-1.58%) |
Sep 08, 2014 | 57.20 | 57.53 | 56.18 | 56.27 | 1,634,364 | -1.11(-1.93%) |
Sep 05, 2014 | 57.32 | 57.59 | 56.85 | 57.38 | 1,435,341 | -0.01(-0.02%) |
Sep 04, 2014 | 58.33 | 58.55 | 57.33 | 57.39 | 1,677,212 | -0.78(-1.35%) |
Sep 03, 2014 | 58.71 | 59.14 | 58.10 | 58.17 | 1,100,542 | -0.37(-0.64%) |
Sep 02, 2014 | 58.50 | 59.02 | 58.21 | 58.55 | 1,189,222 | +0.18(+0.31%) |
Aug 29, 2014 | 58.86 | 58.36 | 58.36 | 58.36 | 1,017,280 | -0.17(-0.30%) |
Aug 28, 2014 | 57.77 | 58.76 | 57.33 | 58.54 | 1,301,855 | +0.56(+0.96%) |
Aug 27, 2014 | 58.15 | 58.40 | 57.65 | 57.98 | 1,403,676 | -0.24(-0.40%) |
Aug 26, 2014 | 57.53 | 58.48 | 57.32 | 58.21 | 2,174,440 | +1.32(+2.31%) |
Aug 25, 2014 | 56.57 | 56.93 | 56.41 | 56.90 | 1,536,273 | +0.62(+1.10%) |
Aug 22, 2014 | 55.48 | 56.47 | 55.38 | 56.28 | 1,457,640 | +0.90(+1.62%) |
Aug 21, 2014 | 54.96 | 55.49 | 54.59 | 55.38 | 1,644,971 | +0.24(+0.44%) |
Aug 20, 2014 | 54.20 | 55.29 | 54.04 | 55.14 | 996,795 | +0.81(+1.49%) |
Aug 19, 2014 | 53.97 | 54.81 | 53.97 | 54.33 | 1,041,477 | +0.40(+0.74%) |
Aug 18, 2014 | 53.86 | 54.06 | 53.44 | 53.93 | 1,008,202 | +0.49(+0.91%) |
Aug 15, 2014 | 54.41 | 54.45 | 52.87 | 53.44 | 1,194,742 | -0.64(-1.18%) |
Aug 14, 2014 | 53.81 | 54.15 | 53.49 | 54.07 | 681,581 | +0.42(+0.79%) |
Aug 13, 2014 | 53.99 | 54.15 | 53.24 | 53.65 | 885,703 | -0.37(-0.68%) |
Aug 12, 2014 | 53.80 | 54.33 | 53.06 | 54.02 | 654,575 | +0.01(+0.02%) |
Aug 11, 2014 | 53.86 | 54.12 | 53.57 | 54.01 | 664,949 | +0.32(+0.60%) |
Aug 08, 2014 | 53.12 | 53.67 | 53.12 | 53.69 | 884,862 | +0.73(+1.38%) |
Aug 07, 2014 | 53.46 | 53.74 | 52.87 | 52.96 | 735,016 | -0.37(-0.70%) |
Aug 06, 2014 | 53.34 | 53.93 | 52.96 | 53.33 | 1,204,768 | -0.42(-0.78%) |
Aug 05, 2014 | 53.45 | 54.33 | 53.37 | 53.75 | 1,039,887 | +0.01(+0.02%) |
Aug 04, 2014 | 53.34 | 53.97 | 53.23 | 53.74 | 880,215 | +0.43(+0.80%) |
Aug 01, 2014 | 53.98 | 54.29 | 53.11 | 53.32 | 1,843,474 | -0.74(-1.37%) |
Jul 31, 2014 | 55.26 | 55.59 | 54.02 | 54.06 | 1,510,295 | -1.43(-2.57%) |
Jul 30, 2014 | 55.51 | 55.64 | 55.06 | 55.48 | 1,132,563 | +0.23(+0.43%) |
Jul 29, 2014 | 55.10 | 55.74 | 55.10 | 55.25 | 1,258,585 | +0.10(+0.17%) |
Jul 28, 2014 | 55.21 | 55.55 | 54.88 | 55.15 | 1,165,148 | -0.03(-0.06%) |
Jul 25, 2014 | 56.37 | 56.52 | 54.94 | 55.19 | 1,875,132 | -1.43(-2.52%) |
Jul 24, 2014 | 55.56 | 57.21 | 55.08 | 56.61 | 4,907,715 | +3.51(+6.62%) |
Jul 23, 2014 | 53.52 | 53.88 | 52.79 | 53.10 | 2,023,209 | -0.45(-0.84%) |
Jul 22, 2014 | 53.86 | 53.91 | 53.44 | 53.55 | 1,339,133 | -0.03(-0.05%) |
Jul 21, 2014 | 53.89 | 53.99 | 53.16 | 53.58 | 1,641,332 | -0.52(-0.96%) |
Jul 18, 2014 | 53.39 | 54.27 | 53.12 | 54.10 | 1,625,605 | +0.97(+1.83%) |
Jul 17, 2014 | 52.77 | 53.98 | 52.61 | 53.12 | 2,901,005 | +0.13(+0.25%) |
Jul 16, 2014 | 52.81 | 53.10 | 52.58 | 52.99 | 3,915,927 | -0.03(-0.05%) |
Jul 15, 2014 | 52.53 | 53.20 | 52.34 | 53.02 | 2,111,182 | +0.29(+0.54%) |
Jul 14, 2014 | 52.85 | 53.04 | 52.27 | 52.73 | 2,199,805 | +0.26(+0.50%) |
Jul 11, 2014 | 52.17 | 52.49 | 51.39 | 52.47 | 2,682,656 | +0.37(+0.72%) |
Jul 10, 2014 | 50.60 | 52.46 | 49.73 | 52.10 | 10,688,041 | -1.27(-2.38%) |
Jul 09, 2014 | 52.96 | 53.48 | 52.87 | 53.37 | 1,210,872 | +0.51(+0.97%) |
Jul 08, 2014 | 53.39 | 53.51 | 52.76 | 52.86 | 1,180,560 | -0.65(-1.22%) |
Jul 07, 2014 | 53.61 | 53.72 | 53.41 | 53.51 | 904,183 | -0.10(-0.18%) |
Jul 03, 2014 | 53.12 | 53.60 | 53.60 | 53.60 | 804,852 | +0.66(+1.25%) |
Jul 02, 2014 | 53.06 | 53.33 | 52.91 | 52.94 | 1,065,856 | -0.17(-0.31%) |