Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 54.22 | 54.24 | 53.68 | 53.99 | 492,125 | -0.29(-0.53%) |
Sep 29, 2014 | 53.84 | 54.27 | 53.56 | 54.27 | 333,780 | +0.09(+0.16%) |
Sep 26, 2014 | 53.40 | 54.24 | 53.21 | 54.19 | 357,639 | +0.74(+1.38%) |
Sep 25, 2014 | 53.93 | 54.11 | 53.42 | 53.45 | 398,367 | -0.50(-0.92%) |
Sep 24, 2014 | 54.10 | 54.87 | 53.73 | 53.94 | 557,691 | -0.20(-0.37%) |
Sep 23, 2014 | 54.50 | 54.95 | 54.13 | 54.14 | 576,472 | -0.57(-1.04%) |
Sep 22, 2014 | 54.99 | 55.24 | 54.56 | 54.71 | 402,644 | -0.41(-0.75%) |
Sep 19, 2014 | 55.20 | 55.58 | 55.07 | 55.12 | 756,504 | -0.02(-0.04%) |
Sep 18, 2014 | 55.25 | 55.36 | 54.70 | 55.15 | 844,730 | -0.10(-0.19%) |
Sep 17, 2014 | 55.27 | 55.62 | 54.86 | 55.25 | 773,874 | +0.19(+0.35%) |
Sep 16, 2014 | 54.20 | 55.09 | 54.03 | 55.06 | 803,312 | +0.94(+1.74%) |
Sep 15, 2014 | 54.02 | 54.39 | 53.87 | 54.12 | 597,961 | +0.22(+0.41%) |
Sep 12, 2014 | 55.42 | 55.63 | 53.50 | 53.90 | 612,135 | -1.66(-2.99%) |
Sep 11, 2014 | 55.67 | 55.95 | 55.39 | 55.56 | 365,185 | -0.12(-0.21%) |
Sep 10, 2014 | 55.68 | 56.13 | 55.58 | 55.68 | 663,118 | -0.42(-0.75%) |
Sep 09, 2014 | 56.10 | 56.38 | 55.74 | 56.10 | 311,247 | -0.16(-0.29%) |
Sep 08, 2014 | 56.16 | 56.63 | 56.13 | 56.26 | 382,712 | -0.12(-0.22%) |
Sep 05, 2014 | 55.77 | 56.40 | 55.55 | 56.38 | 355,268 | +0.54(+0.97%) |
Sep 04, 2014 | 55.90 | 56.20 | 55.61 | 55.84 | 294,296 | -0.15(-0.28%) |
Sep 03, 2014 | 55.93 | 56.33 | 55.92 | 55.99 | 385,940 | +0.13(+0.24%) |
Sep 02, 2014 | 55.94 | 56.32 | 55.68 | 55.86 | 488,534 | -0.07(-0.12%) |
Aug 29, 2014 | 55.92 | 55.93 | 55.93 | 55.93 | 253,723 | +0.20(+0.36%) |
Aug 28, 2014 | 55.88 | 56.03 | 55.61 | 55.73 | 222,572 | -0.18(-0.33%) |
Aug 27, 2014 | 55.65 | 55.99 | 55.53 | 55.91 | 271,601 | +0.40(+0.71%) |
Aug 26, 2014 | 55.58 | 55.75 | 55.25 | 55.52 | 252,866 | +0.07(+0.13%) |
Aug 25, 2014 | 55.41 | 55.64 | 55.18 | 55.44 | 265,267 | +0.08(+0.15%) |
Aug 22, 2014 | 56.22 | 56.22 | 55.41 | 55.36 | 275,745 | -0.76(-1.36%) |
Aug 21, 2014 | 56.05 | 56.33 | 56.02 | 56.13 | 380,214 | +0.08(+0.14%) |
Aug 20, 2014 | 55.55 | 56.16 | 55.28 | 56.05 | 390,497 | +0.33(+0.59%) |
Aug 19, 2014 | 55.35 | 55.74 | 55.14 | 55.72 | 449,572 | +0.37(+0.68%) |
Aug 18, 2014 | 55.02 | 55.34 | 54.82 | 55.34 | 375,328 | +0.57(+1.05%) |
Aug 15, 2014 | 55.23 | 55.33 | 54.62 | 54.77 | 406,285 | -0.04(-0.08%) |
Aug 14, 2014 | 55.06 | 55.13 | 54.64 | 54.81 | 266,445 | -0.13(-0.24%) |
Aug 13, 2014 | 54.28 | 54.94 | 54.28 | 54.95 | 552,673 | +0.79(+1.45%) |
Aug 12, 2014 | 54.00 | 54.32 | 53.94 | 54.16 | 323,703 | +0.04(+0.07%) |
Aug 11, 2014 | 53.67 | 54.27 | 53.50 | 54.12 | 265,480 | +0.59(+1.10%) |
Aug 08, 2014 | 53.60 | 54.05 | 53.34 | 53.54 | 396,170 | -0.07(-0.14%) |
Aug 07, 2014 | 53.60 | 53.73 | 53.39 | 53.61 | 446,635 | +0.21(+0.38%) |
Aug 06, 2014 | 53.47 | 53.62 | 53.36 | 53.40 | 592,135 | -0.30(-0.56%) |
Aug 05, 2014 | 53.81 | 54.17 | 53.53 | 53.70 | 768,120 | -0.38(-0.71%) |
Aug 04, 2014 | 53.94 | 54.21 | 53.48 | 54.09 | 401,249 | +0.35(+0.64%) |
Aug 01, 2014 | 53.93 | 54.48 | 53.65 | 53.74 | 1,219,404 | -0.27(-0.50%) |
Jul 31, 2014 | 55.40 | 55.73 | 53.94 | 54.01 | 892,827 | -1.53(-2.76%) |
Jul 30, 2014 | 55.63 | 55.99 | 55.25 | 55.55 | 581,909 | -0.10(-0.17%) |
Jul 29, 2014 | 56.14 | 56.30 | 55.64 | 55.64 | 444,868 | -0.46(-0.82%) |
Jul 28, 2014 | 55.78 | 56.35 | 55.52 | 56.11 | 452,928 | +0.44(+0.79%) |
Jul 25, 2014 | 55.99 | 56.33 | 55.57 | 55.66 | 659,603 | -0.48(-0.85%) |
Jul 24, 2014 | 56.29 | 56.66 | 55.83 | 56.14 | 541,192 | -0.16(-0.29%) |
Jul 23, 2014 | 56.41 | 56.83 | 56.20 | 56.30 | 490,359 | -0.02(-0.04%) |
Jul 22, 2014 | 56.52 | 56.58 | 56.19 | 56.33 | 433,737 | +0.21(+0.37%) |
Jul 21, 2014 | 56.44 | 56.44 | 55.99 | 56.12 | 344,118 | -0.40(-0.71%) |
Jul 18, 2014 | 56.13 | 56.65 | 56.07 | 56.52 | 348,896 | +0.61(+1.09%) |
Jul 17, 2014 | 56.24 | 56.43 | 55.86 | 55.91 | 345,345 | -0.43(-0.76%) |
Jul 16, 2014 | 56.51 | 56.73 | 55.97 | 56.34 | 429,987 | -0.12(-0.21%) |
Jul 15, 2014 | 56.41 | 56.60 | 56.11 | 56.46 | 586,031 | +0.15(+0.27%) |
Jul 14, 2014 | 56.31 | 56.63 | 56.10 | 56.30 | 308,651 | +0.10(+0.18%) |
Jul 11, 2014 | 56.22 | 56.33 | 55.97 | 56.20 | 222,482 | +0.07(+0.13%) |
Jul 10, 2014 | 55.92 | 56.62 | 55.91 | 56.13 | 328,751 | -0.07(-0.13%) |
Jul 09, 2014 | 56.30 | 56.41 | 55.57 | 56.20 | 287,264 | -0.07(-0.12%) |
Jul 08, 2014 | 55.95 | 56.41 | 55.95 | 56.27 | 523,638 | +0.26(+0.46%) |
Jul 07, 2014 | 55.92 | 56.19 | 55.64 | 56.01 | 350,361 | +0.03(+0.05%) |
Jul 03, 2014 | 56.25 | 55.98 | 55.98 | 55.98 | 331,352 | -0.26(-0.47%) |
Jul 02, 2014 | 56.23 | 56.30 | 55.70 | 56.24 | 607,897 | +0.01(+0.03%) |