Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 52.43 | 53.28 | 52.39 | 53.07 | 25,891 | -0.12(-0.23%) |
Sep 29, 2014 | 53.21 | 53.43 | 52.86 | 53.19 | 51,043 | -2.60(-4.67%) |
Sep 26, 2014 | 55.39 | 56.33 | 55.39 | 55.79 | 14,100 | +0.55(+1.00%) |
Sep 25, 2014 | 56.01 | 56.01 | 54.85 | 55.24 | 54,174 | -2.48(-4.30%) |
Sep 24, 2014 | 57.03 | 58.00 | 56.60 | 57.72 | 24,545 | +2.25(+4.05%) |
Sep 23, 2014 | 55.60 | 56.24 | 55.46 | 55.48 | 11,068 | -0.07(-0.13%) |
Sep 22, 2014 | 56.91 | 56.91 | 55.32 | 55.55 | 54,374 | -2.21(-3.82%) |
Sep 19, 2014 | 58.94 | 58.94 | 57.31 | 57.76 | 26,432 | -1.21(-2.06%) |
Sep 18, 2014 | 59.07 | 59.20 | 58.75 | 58.98 | 15,784 | -0.17(-0.30%) |
Sep 17, 2014 | 59.78 | 60.21 | 58.90 | 59.15 | 9,107 | -0.82(-1.37%) |
Sep 16, 2014 | 58.04 | 61.42 | 57.87 | 59.97 | 31,851 | +0.67(+1.13%) |
Sep 15, 2014 | 60.13 | 60.13 | 59.00 | 59.30 | 28,345 | -1.76(-2.88%) |
Sep 12, 2014 | 61.09 | 61.25 | 60.36 | 61.05 | 25,993 | -0.47(-0.76%) |
Sep 11, 2014 | 60.77 | 61.63 | 60.77 | 61.52 | 11,866 | -0.44(-0.71%) |
Sep 10, 2014 | 61.26 | 62.22 | 61.05 | 61.97 | 29,884 | -2.20(-3.43%) |
Sep 09, 2014 | 64.99 | 64.99 | 63.80 | 64.17 | 10,231 | -0.96(-1.47%) |
Sep 08, 2014 | 65.38 | 65.56 | 64.76 | 65.12 | 20,149 | -0.72(-1.09%) |
Sep 05, 2014 | 64.88 | 65.84 | 64.58 | 65.84 | 23,779 | +1.02(+1.58%) |
Sep 04, 2014 | 65.46 | 65.76 | 64.49 | 64.82 | 57,442 | +0.53(+0.83%) |
Sep 03, 2014 | 62.15 | 64.95 | 62.15 | 64.29 | 49,141 | +3.94(+6.53%) |
Sep 02, 2014 | 60.57 | 60.73 | 60.31 | 60.35 | 18,717 | +0.72(+1.20%) |
Aug 29, 2014 | 60.50 | 59.63 | 59.63 | 59.63 | 15,429 | -0.19(-0.32%) |
Aug 28, 2014 | 59.67 | 59.83 | 59.29 | 59.82 | 28,396 | -1.49(-2.43%) |
Aug 27, 2014 | 61.40 | 61.40 | 61.16 | 61.31 | 22,708 | -0.80(-1.29%) |
Aug 26, 2014 | 61.81 | 62.27 | 61.73 | 62.11 | 20,158 | +0.15(+0.24%) |
Aug 25, 2014 | 61.97 | 61.97 | 61.63 | 61.97 | 30,859 | +1.19(+1.96%) |
Aug 22, 2014 | 61.38 | 61.38 | 60.73 | 60.77 | 13,797 | +0.29(+0.48%) |
Aug 21, 2014 | 61.15 | 61.15 | 60.22 | 60.48 | 32,303 | -1.47(-2.38%) |
Aug 20, 2014 | 61.82 | 62.29 | 61.66 | 61.96 | 13,214 | -0.53(-0.85%) |
Aug 19, 2014 | 62.51 | 62.56 | 62.20 | 62.49 | 25,082 | +0.06(+0.09%) |
Aug 18, 2014 | 62.15 | 62.54 | 61.91 | 62.44 | 35,036 | +0.93(+1.51%) |
Aug 15, 2014 | 62.10 | 62.16 | 60.84 | 61.51 | 30,957 | +0.12(+0.19%) |
Aug 14, 2014 | 61.26 | 61.56 | 61.18 | 61.39 | 23,305 | -1.30(-2.07%) |
Aug 13, 2014 | 62.44 | 62.85 | 62.22 | 62.68 | 66,995 | +1.49(+2.44%) |
Aug 12, 2014 | 60.86 | 61.27 | 60.58 | 61.19 | 71,385 | -0.11(-0.18%) |
Aug 11, 2014 | 60.85 | 61.64 | 60.74 | 61.30 | 84,238 | +1.57(+2.63%) |
Aug 08, 2014 | 59.06 | 59.84 | 58.66 | 59.73 | 178,883 | +1.78(+3.06%) |
Aug 07, 2014 | 58.45 | 58.59 | 57.53 | 57.95 | 29,076 | -0.99(-1.69%) |
Aug 06, 2014 | 59.11 | 59.33 | 58.88 | 58.95 | 15,245 | -0.82(-1.37%) |
Aug 05, 2014 | 60.39 | 60.52 | 59.77 | 59.77 | 13,000 | -1.76(-2.86%) |
Aug 04, 2014 | 61.34 | 61.63 | 60.73 | 61.52 | 15,151 | +1.16(+1.92%) |
Aug 01, 2014 | 59.84 | 60.84 | 59.63 | 60.36 | 31,134 | +0.61(+1.02%) |
Jul 31, 2014 | 60.66 | 60.94 | 59.44 | 59.76 | 27,924 | -0.72(-1.19%) |
Jul 30, 2014 | 61.68 | 61.79 | 59.89 | 60.48 | 49,181 | -0.74(-1.20%) |
Jul 29, 2014 | 62.19 | 62.19 | 61.20 | 61.21 | 35,932 | -0.21(-0.34%) |
Jul 28, 2014 | 60.31 | 61.50 | 60.17 | 61.42 | 47,083 | +2.50(+4.25%) |
Jul 25, 2014 | 58.90 | 59.13 | 58.60 | 58.92 | 18,026 | +0.21(+0.36%) |
Jul 24, 2014 | 58.38 | 59.15 | 58.38 | 58.71 | 27,353 | +1.56(+2.72%) |
Jul 23, 2014 | 57.26 | 57.35 | 56.95 | 57.15 | 46,016 | +1.47(+2.64%) |
Jul 22, 2014 | 55.84 | 55.87 | 55.46 | 55.68 | 29,216 | +2.27(+4.24%) |
Jul 21, 2014 | 52.40 | 53.43 | 52.34 | 53.41 | 14,508 | +0.01(+0.01%) |
Jul 18, 2014 | 53.43 | 53.85 | 53.38 | 53.41 | 6,447 | +0.71(+1.34%) |
Jul 17, 2014 | 53.25 | 53.48 | 52.47 | 52.70 | 20,997 | -1.47(-2.72%) |
Jul 16, 2014 | 54.10 | 54.21 | 53.91 | 54.17 | 17,928 | +0.35(+0.65%) |
Jul 15, 2014 | 53.88 | 53.88 | 53.20 | 53.82 | 4,312 | -0.03(-0.05%) |
Jul 14, 2014 | 53.54 | 53.88 | 53.52 | 53.85 | 12,949 | +1.38(+2.63%) |
Jul 11, 2014 | 51.79 | 52.55 | 51.79 | 52.47 | 6,659 | +0.44(+0.85%) |
Jul 10, 2014 | 50.75 | 52.07 | 50.47 | 52.03 | 26,181 | -0.60(-1.14%) |
Jul 09, 2014 | 52.07 | 52.70 | 52.04 | 52.62 | 5,195 | -0.52(-0.99%) |
Jul 08, 2014 | 53.29 | 53.31 | 52.56 | 53.15 | 12,517 | -0.59(-1.10%) |
Jul 07, 2014 | 53.51 | 53.77 | 53.24 | 53.74 | 17,480 | -0.21(-0.39%) |
Jul 03, 2014 | 53.31 | 53.95 | 53.95 | 53.95 | 23,035 | +1.14(+2.16%) |
Jul 02, 2014 | 52.83 | 52.89 | 52.59 | 52.81 | 41,846 | +1.96(+3.86%) |