Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 54.61 | 55.42 | 54.07 | 54.97 | 528,639 | +0.15(+0.27%) |
Sep 29, 2014 | 55.81 | 56.00 | 54.78 | 54.82 | 246,556 | -0.34(-0.62%) |
Sep 26, 2014 | 55.65 | 55.76 | 54.79 | 55.16 | 371,385 | -0.18(-0.33%) |
Sep 25, 2014 | 53.86 | 55.53 | 53.21 | 55.34 | 437,854 | +1.39(+2.58%) |
Sep 24, 2014 | 55.20 | 55.26 | 53.88 | 53.95 | 935,393 | -1.62(-2.92%) |
Sep 23, 2014 | 54.91 | 55.89 | 54.10 | 55.57 | 366,685 | +1.42(+2.62%) |
Sep 22, 2014 | 54.81 | 55.00 | 53.62 | 54.15 | 506,377 | -0.98(-1.78%) |
Sep 19, 2014 | 56.35 | 56.36 | 54.78 | 55.13 | 1,462,363 | -1.40(-2.48%) |
Sep 18, 2014 | 57.42 | 57.73 | 56.00 | 56.53 | 568,026 | -1.45(-2.50%) |
Sep 17, 2014 | 58.99 | 58.99 | 57.73 | 57.98 | 418,749 | -0.60(-1.02%) |
Sep 16, 2014 | 58.44 | 59.27 | 58.01 | 58.58 | 297,752 | +0.01(+0.02%) |
Sep 15, 2014 | 58.94 | 59.13 | 58.48 | 58.57 | 252,880 | -0.05(-0.09%) |
Sep 12, 2014 | 59.10 | 59.10 | 57.92 | 58.62 | 499,770 | -0.95(-1.59%) |
Sep 11, 2014 | 58.45 | 59.63 | 58.12 | 59.57 | 290,115 | +1.07(+1.83%) |
Sep 10, 2014 | 59.19 | 59.56 | 58.10 | 58.50 | 291,681 | -1.26(-2.11%) |
Sep 09, 2014 | 59.08 | 60.08 | 58.43 | 59.76 | 276,176 | +0.71(+1.20%) |
Sep 08, 2014 | 60.30 | 60.40 | 58.94 | 59.05 | 268,343 | -1.52(-2.51%) |
Sep 05, 2014 | 60.25 | 60.77 | 59.51 | 60.57 | 256,757 | +1.14(+1.92%) |
Sep 04, 2014 | 61.31 | 61.51 | 59.24 | 59.43 | 558,817 | -1.84(-3.00%) |
Sep 03, 2014 | 60.89 | 61.50 | 60.83 | 61.27 | 384,966 | +0.74(+1.22%) |
Sep 02, 2014 | 60.49 | 61.58 | 60.35 | 60.53 | 511,424 | -0.73(-1.19%) |
Aug 29, 2014 | 61.26 | 61.26 | 61.26 | 0 | +0.82(+1.36%) | |
Aug 28, 2014 | 61.28 | 61.28 | 60.44 | 60.44 | 239,642 | +0.02(+0.03%) |
Aug 27, 2014 | 61.16 | 61.43 | 60.36 | 60.42 | 295,987 | -0.64(-1.05%) |
Aug 26, 2014 | 61.25 | 61.38 | 60.78 | 61.06 | 445,756 | +0.33(+0.54%) |
Aug 25, 2014 | 61.23 | 61.28 | 60.29 | 60.73 | 260,234 | -0.44(-0.72%) |
Aug 22, 2014 | 60.91 | 61.51 | 60.72 | 61.17 | 417,396 | +0.55(+0.91%) |
Aug 21, 2014 | 62.77 | 63.38 | 60.58 | 60.62 | 612,881 | -3.11(-4.88%) |
Aug 20, 2014 | 63.64 | 64.44 | 63.29 | 63.73 | 597,918 | -0.12(-0.19%) |
Aug 19, 2014 | 63.67 | 64.12 | 63.12 | 63.85 | 315,854 | +0.10(+0.16%) |
Aug 18, 2014 | 63.09 | 63.86 | 63.09 | 63.75 | 236,325 | +0.34(+0.54%) |
Aug 15, 2014 | 62.31 | 63.80 | 62.28 | 63.41 | 347,521 | +0.03(+0.05%) |
Aug 14, 2014 | 63.45 | 64.04 | 62.52 | 63.38 | 654,768 | -3.11(-4.68%) |
Aug 13, 2014 | 66.62 | 67.12 | 66.32 | 66.49 | 283,510 | +0.26(+0.39%) |
Aug 12, 2014 | 65.21 | 67.12 | 65.14 | 66.23 | 368,712 | +1.67(+2.59%) |
Aug 11, 2014 | 64.10 | 64.68 | 64.07 | 64.56 | 175,923 | +0.54(+0.84%) |
Aug 08, 2014 | 65.70 | 66.54 | 63.98 | 64.02 | 274,221 | -1.60(-2.44%) |
Aug 07, 2014 | 62.90 | 66.30 | 62.90 | 65.62 | 743,279 | +2.05(+3.22%) |
Aug 06, 2014 | 62.76 | 64.00 | 62.58 | 63.57 | 376,704 | +1.57(+2.53%) |
Aug 05, 2014 | 61.14 | 62.25 | 60.12 | 62.00 | 325,004 | +0.06(+0.10%) |
Aug 01, 2014 | 61.94 | 61.94 | 61.94 | 0 | +0.25(+0.41%) | |
Jul 31, 2014 | 62.87 | 62.87 | 61.28 | 61.69 | 270,099 | -1.36(-2.16%) |
Jul 30, 2014 | 62.81 | 63.10 | 62.00 | 63.05 | 232,360 | -0.21(-0.33%) |
Jul 29, 2014 | 63.45 | 64.03 | 62.39 | 63.26 | 398,498 | +0.34(+0.54%) |
Jul 28, 2014 | 62.40 | 63.09 | 62.15 | 62.92 | 269,773 | +0.52(+0.83%) |
Jul 25, 2014 | 60.44 | 62.86 | 60.44 | 62.40 | 322,331 | +1.86(+3.07%) |
Jul 24, 2014 | 60.70 | 60.87 | 60.25 | 60.54 | 300,876 | -0.35(-0.57%) |
Jul 23, 2014 | 60.88 | 61.94 | 60.74 | 60.89 | 194,434 | +0.21(+0.35%) |
Jul 22, 2014 | 60.84 | 61.38 | 60.37 | 60.68 | 285,409 | -0.29(-0.48%) |
Jul 21, 2014 | 60.76 | 61.02 | 59.74 | 60.97 | 282,080 | +0.52(+0.86%) |
Jul 18, 2014 | 60.21 | 60.73 | 59.66 | 60.45 | 428,008 | -0.39(-0.64%) |
Jul 17, 2014 | 60.46 | 61.34 | 60.04 | 60.84 | 617,302 | +0.78(+1.30%) |
Jul 16, 2014 | 59.62 | 60.17 | 59.17 | 60.06 | 437,217 | +1.27(+2.16%) |
Jul 15, 2014 | 60.39 | 61.32 | 58.79 | 58.79 | 600,404 | -2.03(-3.34%) |
Jul 14, 2014 | 61.00 | 61.37 | 60.13 | 60.82 | 539,502 | -1.71(-2.73%) |
Jul 11, 2014 | 62.53 | 63.94 | 62.01 | 62.53 | 707,634 | +0.37(+0.60%) |
Jul 10, 2014 | 63.75 | 64.41 | 62.07 | 62.16 | 840,633 | -0.41(-0.66%) |
Jul 09, 2014 | 61.99 | 62.86 | 61.90 | 62.57 | 829,628 | +1.13(+1.84%) |
Jul 08, 2014 | 60.53 | 61.57 | 60.08 | 61.44 | 456,617 | +1.10(+1.82%) |
Jul 07, 2014 | 59.80 | 60.86 | 59.35 | 60.34 | 354,358 | +0.34(+0.57%) |
Jul 04, 2014 | 60.00 | 60.30 | 59.89 | 60.00 | 47,536 | +0.25(+0.42%) |
Jul 03, 2014 | 60.46 | 60.46 | 59.29 | 59.75 | 279,531 | -1.10(-1.81%) |