Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 53.94 | 54.05 | 53.23 | 53.24 | 251,612 | -0.84(-1.56%) |
Sep 29, 2014 | 53.96 | 54.44 | 53.71 | 54.08 | 324,206 | -0.45(-0.83%) |
Sep 26, 2014 | 54.75 | 55.03 | 54.19 | 54.54 | 376,277 | -0.17(-0.32%) |
Sep 25, 2014 | 56.13 | 56.13 | 54.54 | 54.71 | 449,213 | -1.46(-2.60%) |
Sep 24, 2014 | 55.72 | 56.47 | 55.50 | 56.17 | 410,869 | +0.38(+0.68%) |
Sep 23, 2014 | 56.28 | 56.53 | 55.79 | 55.79 | 372,362 | -0.63(-1.11%) |
Sep 22, 2014 | 56.73 | 56.73 | 56.37 | 56.42 | 378,786 | -0.65(-1.15%) |
Sep 19, 2014 | 57.74 | 58.19 | 57.06 | 57.07 | 631,187 | -0.58(-1.01%) |
Sep 18, 2014 | 57.32 | 57.69 | 57.14 | 57.65 | 164,654 | +0.44(+0.76%) |
Sep 17, 2014 | 56.91 | 57.42 | 56.53 | 57.22 | 152,082 | +0.41(+0.72%) |
Sep 16, 2014 | 56.64 | 56.95 | 56.37 | 56.81 | 334,612 | +0.07(+0.13%) |
Sep 15, 2014 | 57.01 | 57.01 | 56.35 | 56.73 | 277,502 | -0.33(-0.57%) |
Sep 12, 2014 | 57.04 | 57.31 | 56.82 | 57.06 | 401,137 | -0.11(-0.19%) |
Sep 11, 2014 | 56.62 | 57.41 | 56.37 | 57.17 | 140,382 | +0.17(+0.30%) |
Sep 10, 2014 | 57.03 | 57.36 | 56.65 | 57.00 | 233,169 | -0.20(-0.34%) |
Sep 09, 2014 | 58.04 | 58.32 | 57.09 | 57.19 | 274,843 | -1.03(-1.77%) |
Sep 08, 2014 | 57.36 | 58.23 | 57.35 | 58.22 | 395,126 | +0.85(+1.48%) |
Sep 05, 2014 | 57.16 | 57.44 | 56.51 | 57.37 | 155,760 | -0.04(-0.06%) |
Sep 04, 2014 | 57.72 | 58.51 | 57.34 | 57.41 | 141,582 | -0.13(-0.22%) |
Sep 03, 2014 | 58.46 | 58.46 | 57.45 | 57.54 | 236,129 | -0.62(-1.06%) |
Sep 02, 2014 | 58.21 | 58.21 | 57.84 | 58.15 | 269,131 | -0.05(-0.09%) |
Aug 29, 2014 | 57.98 | 58.21 | 58.21 | 58.21 | 172,636 | +0.34(+0.59%) |
Aug 28, 2014 | 57.83 | 58.06 | 57.76 | 57.86 | 207,133 | -0.20(-0.34%) |
Aug 27, 2014 | 58.30 | 58.30 | 57.93 | 58.06 | 340,626 | -0.09(-0.16%) |
Aug 26, 2014 | 57.97 | 58.25 | 57.79 | 58.15 | 215,158 | +0.18(+0.31%) |
Aug 25, 2014 | 58.28 | 58.28 | 57.85 | 57.97 | 568,015 | -0.13(-0.22%) |
Aug 22, 2014 | 57.84 | 58.22 | 57.42 | 58.10 | 568,787 | +0.07(+0.12%) |
Aug 21, 2014 | 57.55 | 58.24 | 57.35 | 58.03 | 394,618 | +0.55(+0.96%) |
Aug 20, 2014 | 57.30 | 57.63 | 56.87 | 57.47 | 487,990 | -0.11(-0.19%) |
Aug 19, 2014 | 57.41 | 57.78 | 57.12 | 57.58 | 492,213 | +0.41(+0.71%) |
Aug 18, 2014 | 56.69 | 57.21 | 56.50 | 57.17 | 328,342 | +0.96(+1.71%) |
Aug 15, 2014 | 56.19 | 56.29 | 55.52 | 56.21 | 591,892 | +0.29(+0.52%) |
Aug 14, 2014 | 55.39 | 56.01 | 55.25 | 55.92 | 425,843 | +0.53(+0.95%) |
Aug 13, 2014 | 55.48 | 55.49 | 55.23 | 55.40 | 864,899 | -0.08(-0.15%) |
Aug 12, 2014 | 55.32 | 55.55 | 55.06 | 55.48 | 536,171 | +0.11(+0.20%) |
Aug 11, 2014 | 54.61 | 55.45 | 54.41 | 55.37 | 667,891 | +1.00(+1.85%) |
Aug 08, 2014 | 52.58 | 54.43 | 52.42 | 54.37 | 696,408 | +1.69(+3.21%) |
Aug 07, 2014 | 56.07 | 56.33 | 52.40 | 52.67 | 1,423,714 | -4.93(-8.55%) |
Aug 06, 2014 | 58.03 | 58.04 | 57.55 | 57.60 | 729,559 | -0.45(-0.78%) |
Aug 05, 2014 | 57.93 | 58.54 | 57.82 | 58.05 | 322,853 | -0.08(-0.14%) |
Aug 04, 2014 | 57.74 | 58.22 | 57.33 | 58.13 | 704,531 | +0.61(+1.05%) |
Aug 01, 2014 | 57.43 | 57.64 | 57.01 | 57.53 | 472,437 | +0.10(+0.17%) |
Jul 31, 2014 | 57.55 | 57.93 | 57.32 | 57.43 | 506,944 | -0.88(-1.51%) |
Jul 30, 2014 | 58.54 | 58.61 | 58.12 | 58.31 | 314,081 | +0.04(+0.06%) |
Jul 29, 2014 | 58.55 | 58.79 | 58.21 | 58.27 | 479,423 | -0.34(-0.57%) |
Jul 28, 2014 | 58.53 | 58.83 | 57.84 | 58.60 | 408,300 | +0.00(+0.00%) |
Jul 25, 2014 | 58.18 | 58.67 | 57.57 | 58.60 | 434,498 | -0.08(-0.14%) |
Jul 24, 2014 | 58.81 | 58.93 | 58.28 | 58.69 | 355,829 | +0.02(+0.03%) |
Jul 23, 2014 | 58.74 | 58.84 | 58.27 | 58.67 | 514,802 | +0.01(+0.02%) |
Jul 22, 2014 | 58.92 | 59.26 | 58.65 | 58.66 | 369,443 | -0.06(-0.11%) |
Jul 21, 2014 | 58.54 | 59.08 | 58.31 | 58.72 | 353,195 | -0.03(-0.05%) |
Jul 18, 2014 | 59.55 | 59.56 | 58.54 | 58.75 | 776,177 | -0.83(-1.40%) |
Jul 17, 2014 | 60.66 | 60.71 | 59.54 | 59.58 | 342,881 | -1.10(-1.82%) |
Jul 16, 2014 | 61.19 | 61.29 | 60.32 | 60.69 | 340,769 | -0.29(-0.48%) |
Jul 15, 2014 | 62.02 | 62.16 | 60.88 | 60.98 | 292,847 | -0.98(-1.58%) |
Jul 14, 2014 | 62.17 | 62.54 | 61.90 | 61.95 | 411,769 | +0.35(+0.57%) |
Jul 11, 2014 | 60.76 | 61.65 | 60.42 | 61.60 | 369,827 | +0.73(+1.20%) |
Jul 10, 2014 | 60.56 | 61.47 | 60.19 | 60.87 | 591,641 | -1.00(-1.62%) |
Jul 09, 2014 | 62.15 | 62.81 | 61.76 | 61.87 | 727,289 | -0.09(-0.15%) |
Jul 08, 2014 | 61.65 | 62.13 | 60.81 | 61.96 | 709,841 | +0.10(+0.16%) |
Jul 07, 2014 | 62.57 | 62.93 | 61.67 | 61.86 | 502,322 | -1.22(-1.94%) |
Jul 03, 2014 | 62.62 | 63.09 | 63.09 | 63.09 | 210,410 | +0.72(+1.15%) |
Jul 02, 2014 | 63.04 | 63.36 | 62.33 | 62.37 | 220,181 | -0.67(-1.06%) |