Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 50.38 | 50.38 | 49.30 | 49.37 | 116,800 | -1.08(-2.14%) |
Sep 29, 2014 | 50.20 | 51.09 | 50.20 | 50.45 | 120,909 | -0.83(-1.62%) |
Sep 26, 2014 | 50.41 | 51.66 | 50.34 | 51.28 | 57,078 | +1.13(+2.25%) |
Sep 25, 2014 | 50.54 | 50.54 | 49.84 | 50.15 | 74,282 | -0.45(-0.89%) |
Sep 24, 2014 | 49.90 | 50.81 | 49.59 | 50.60 | 93,245 | +0.86(+1.73%) |
Sep 23, 2014 | 50.20 | 50.62 | 49.64 | 49.74 | 231,000 | -0.64(-1.27%) |
Sep 22, 2014 | 51.24 | 51.25 | 50.30 | 50.38 | 111,552 | -1.04(-2.02%) |
Sep 19, 2014 | 52.58 | 52.96 | 51.30 | 51.42 | 170,159 | -0.96(-1.83%) |
Sep 18, 2014 | 52.69 | 52.70 | 52.24 | 52.38 | 78,487 | -0.18(-0.34%) |
Sep 17, 2014 | 52.29 | 53.11 | 52.08 | 52.56 | 188,448 | +0.27(+0.52%) |
Sep 16, 2014 | 52.32 | 52.82 | 52.27 | 52.29 | 127,671 | -0.28(-0.53%) |
Sep 15, 2014 | 53.50 | 53.50 | 52.41 | 52.57 | 70,481 | -1.02(-1.90%) |
Sep 12, 2014 | 54.94 | 54.94 | 53.49 | 53.59 | 153,632 | -1.21(-2.21%) |
Sep 11, 2014 | 54.33 | 55.02 | 54.14 | 54.80 | 86,459 | +0.06(+0.11%) |
Sep 10, 2014 | 54.55 | 54.94 | 54.38 | 54.74 | 88,724 | +0.14(+0.26%) |
Sep 09, 2014 | 55.45 | 55.45 | 54.09 | 54.60 | 178,195 | -1.07(-1.92%) |
Sep 08, 2014 | 55.23 | 55.72 | 54.94 | 55.67 | 150,076 | +0.34(+0.61%) |
Sep 05, 2014 | 55.01 | 55.39 | 54.71 | 55.33 | 70,670 | +0.13(+0.24%) |
Sep 04, 2014 | 54.44 | 55.74 | 54.44 | 55.20 | 245,528 | +0.99(+1.83%) |
Sep 03, 2014 | 54.92 | 55.00 | 54.02 | 54.21 | 82,925 | -0.54(-0.99%) |
Sep 02, 2014 | 54.45 | 55.00 | 54.23 | 54.75 | 129,226 | +0.08(+0.15%) |
Aug 29, 2014 | 54.66 | 54.67 | 54.67 | 54.67 | 111,000 | +0.11(+0.20%) |
Aug 28, 2014 | 54.48 | 54.78 | 53.80 | 54.56 | 72,182 | -0.32(-0.58%) |
Aug 27, 2014 | 55.22 | 55.30 | 54.59 | 54.88 | 87,720 | -0.09(-0.16%) |
Aug 26, 2014 | 55.03 | 55.99 | 54.76 | 54.97 | 117,671 | -0.03(-0.05%) |
Aug 25, 2014 | 55.00 | 55.40 | 54.82 | 55.00 | 100,565 | -0.20(-0.36%) |
Aug 22, 2014 | 55.37 | 55.65 | 54.83 | 55.20 | 76,162 | -0.11(-0.20%) |
Aug 21, 2014 | 54.30 | 55.56 | 53.70 | 55.31 | 150,435 | +0.84(+1.54%) |
Aug 20, 2014 | 54.65 | 54.90 | 53.73 | 54.47 | 353,680 | -0.43(-0.78%) |
Aug 19, 2014 | 54.46 | 55.13 | 54.45 | 54.90 | 111,577 | +0.33(+0.60%) |
Aug 18, 2014 | 53.49 | 54.55 | 53.40 | 54.57 | 169,386 | +1.63(+3.08%) |
Aug 15, 2014 | 53.42 | 53.48 | 52.01 | 52.94 | 146,741 | -0.06(-0.11%) |
Aug 14, 2014 | 52.26 | 53.15 | 52.00 | 53.00 | 258,512 | +0.49(+0.93%) |
Aug 13, 2014 | 52.19 | 53.02 | 51.87 | 52.51 | 125,934 | +0.63(+1.21%) |
Aug 12, 2014 | 52.06 | 52.40 | 51.70 | 51.88 | 100,880 | -0.56(-1.07%) |
Aug 11, 2014 | 52.95 | 55.09 | 51.94 | 52.44 | 176,426 | -0.33(-0.63%) |
Aug 08, 2014 | 49.90 | 51.70 | 49.07 | 52.77 | 402,816 | +5.32(+11.21%) |
Aug 07, 2014 | 48.61 | 48.61 | 47.02 | 47.45 | 217,219 | -0.45(-0.94%) |
Aug 06, 2014 | 47.31 | 48.28 | 46.84 | 47.90 | 148,100 | +0.47(+0.99%) |
Aug 05, 2014 | 47.67 | 48.34 | 47.02 | 47.43 | 176,578 | -0.66(-1.37%) |
Aug 04, 2014 | 46.93 | 48.35 | 46.57 | 48.09 | 138,871 | +1.15(+2.45%) |
Aug 01, 2014 | 47.72 | 48.15 | 46.81 | 46.94 | 98,358 | -0.69(-1.45%) |
Jul 31, 2014 | 48.11 | 48.53 | 47.44 | 47.63 | 119,705 | -1.26(-2.58%) |
Jul 30, 2014 | 49.24 | 49.26 | 48.62 | 48.89 | 99,009 | -0.01(-0.02%) |
Jul 29, 2014 | 48.99 | 49.26 | 48.46 | 48.90 | 112,454 | +0.12(+0.25%) |
Jul 28, 2014 | 48.73 | 49.03 | 48.02 | 48.78 | 142,625 | +0.01(+0.02%) |
Jul 25, 2014 | 49.76 | 49.85 | 48.61 | 48.77 | 141,205 | -1.45(-2.89%) |
Jul 24, 2014 | 50.67 | 51.09 | 49.82 | 50.22 | 148,188 | -0.18(-0.36%) |
Jul 23, 2014 | 50.81 | 51.09 | 49.94 | 50.40 | 87,227 | -0.35(-0.69%) |
Jul 22, 2014 | 50.31 | 51.49 | 49.80 | 50.75 | 95,306 | +0.84(+1.68%) |
Jul 21, 2014 | 49.97 | 50.35 | 49.34 | 49.91 | 97,258 | -0.27(-0.54%) |
Jul 18, 2014 | 49.07 | 50.60 | 48.75 | 50.18 | 152,455 | +1.06(+2.16%) |
Jul 17, 2014 | 49.48 | 50.16 | 48.95 | 49.12 | 121,917 | -0.71(-1.42%) |
Jul 16, 2014 | 50.97 | 50.97 | 49.83 | 49.83 | 183,835 | -0.65(-1.29%) |
Jul 15, 2014 | 49.51 | 50.80 | 49.44 | 50.48 | 225,567 | +1.14(+2.31%) |
Jul 14, 2014 | 49.71 | 49.71 | 48.99 | 49.34 | 111,826 | +0.28(+0.57%) |
Jul 11, 2014 | 49.39 | 49.70 | 48.80 | 49.06 | 137,820 | -0.26(-0.53%) |
Jul 10, 2014 | 48.21 | 50.00 | 48.11 | 49.32 | 139,543 | -0.20(-0.40%) |
Jul 09, 2014 | 48.85 | 49.62 | 48.70 | 49.52 | 161,345 | +0.97(+2.00%) |
Jul 08, 2014 | 49.02 | 49.34 | 48.00 | 48.55 | 192,531 | -0.63(-1.28%) |
Jul 07, 2014 | 49.66 | 49.83 | 49.03 | 49.18 | 107,416 | -0.87(-1.74%) |
Jul 03, 2014 | 49.58 | 50.05 | 50.05 | 50.05 | 60,000 | +0.64(+1.30%) |
Jul 02, 2014 | 49.47 | 50.05 | 49.24 | 49.41 | 77,981 | -0.23(-0.46%) |