Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 57.43 | 57.61 | 56.34 | 56.43 | 575,162 | -0.89(-1.56%) |
Sep 29, 2014 | 57.44 | 57.77 | 56.81 | 57.32 | 724,987 | -1.02(-1.75%) |
Sep 26, 2014 | 57.27 | 58.96 | 57.27 | 58.34 | 603,535 | +1.71(+3.01%) |
Sep 25, 2014 | 57.77 | 58.10 | 56.30 | 56.64 | 785,463 | -1.24(-2.14%) |
Sep 24, 2014 | 57.78 | 58.02 | 56.72 | 57.87 | 626,580 | +0.31(+0.53%) |
Sep 23, 2014 | 57.56 | 58.50 | 57.32 | 57.57 | 884,662 | -0.21(-0.36%) |
Sep 22, 2014 | 57.98 | 58.10 | 55.88 | 57.77 | 866,488 | -0.62(-1.05%) |
Sep 19, 2014 | 60.17 | 60.23 | 57.65 | 58.39 | 1,383,942 | -1.24(-2.08%) |
Sep 18, 2014 | 57.42 | 59.65 | 57.28 | 59.63 | 1,462,954 | +2.84(+5.00%) |
Sep 17, 2014 | 56.32 | 57.67 | 56.32 | 56.79 | 1,435,381 | +1.64(+2.97%) |
Sep 16, 2014 | 53.18 | 55.62 | 53.18 | 55.15 | 952,707 | +2.08(+3.93%) |
Sep 15, 2014 | 55.23 | 55.25 | 52.35 | 53.07 | 814,036 | -2.28(-4.11%) |
Sep 12, 2014 | 55.61 | 55.73 | 54.83 | 55.34 | 769,494 | -0.18(-0.33%) |
Sep 11, 2014 | 53.46 | 55.72 | 53.38 | 55.53 | 831,388 | +1.72(+3.20%) |
Sep 10, 2014 | 53.84 | 53.97 | 52.87 | 53.81 | 519,341 | -0.16(-0.30%) |
Sep 09, 2014 | 55.60 | 55.60 | 53.60 | 53.97 | 562,858 | -1.45(-2.62%) |
Sep 08, 2014 | 55.33 | 56.29 | 54.95 | 55.42 | 617,526 | +0.15(+0.28%) |
Sep 05, 2014 | 55.78 | 55.97 | 54.22 | 55.27 | 620,742 | -0.72(-1.28%) |
Sep 04, 2014 | 55.97 | 57.15 | 55.86 | 55.98 | 708,002 | +0.36(+0.65%) |
Sep 03, 2014 | 56.52 | 57.06 | 55.30 | 55.62 | 505,334 | -0.70(-1.24%) |
Sep 02, 2014 | 55.38 | 56.36 | 55.21 | 56.32 | 591,508 | +1.32(+2.40%) |
Aug 29, 2014 | 54.98 | 55.00 | 55.00 | 55.00 | 431,215 | +0.14(+0.25%) |
Aug 28, 2014 | 54.84 | 55.15 | 53.66 | 54.86 | 596,090 | -0.49(-0.89%) |
Aug 27, 2014 | 54.90 | 55.81 | 54.70 | 55.35 | 480,136 | +0.72(+1.31%) |
Aug 26, 2014 | 55.31 | 55.94 | 54.54 | 54.64 | 860,058 | -0.43(-0.78%) |
Aug 25, 2014 | 55.42 | 55.49 | 54.64 | 55.07 | 587,497 | +0.24(+0.43%) |
Aug 22, 2014 | 54.26 | 55.12 | 53.38 | 54.83 | 723,532 | +0.53(+0.98%) |
Aug 21, 2014 | 54.59 | 55.34 | 53.84 | 54.30 | 718,056 | -0.14(-0.25%) |
Aug 20, 2014 | 53.39 | 54.75 | 53.26 | 54.44 | 907,162 | +0.89(+1.67%) |
Aug 19, 2014 | 52.74 | 54.21 | 52.68 | 53.54 | 1,309,251 | +1.24(+2.37%) |
Aug 18, 2014 | 50.28 | 52.44 | 50.25 | 52.31 | 1,010,815 | +2.55(+5.12%) |
Aug 15, 2014 | 49.60 | 50.18 | 49.04 | 49.76 | 660,972 | +0.25(+0.51%) |
Aug 14, 2014 | 49.78 | 50.00 | 49.08 | 49.51 | 671,963 | -0.17(-0.34%) |
Aug 13, 2014 | 48.60 | 50.03 | 48.34 | 49.68 | 1,027,325 | +1.34(+2.77%) |
Aug 12, 2014 | 49.31 | 49.65 | 48.04 | 48.34 | 533,229 | -0.88(-1.80%) |
Aug 11, 2014 | 48.88 | 49.61 | 48.64 | 49.22 | 677,716 | +1.00(+2.07%) |
Aug 08, 2014 | 46.77 | 48.08 | 46.20 | 48.22 | 700,652 | +1.48(+3.16%) |
Aug 07, 2014 | 47.55 | 48.24 | 46.62 | 46.75 | 1,015,167 | -0.44(-0.93%) |
Aug 06, 2014 | 49.02 | 49.42 | 46.76 | 47.19 | 1,324,881 | -2.81(-5.63%) |
Aug 05, 2014 | 49.98 | 50.79 | 49.64 | 50.00 | 573,569 | -0.14(-0.28%) |
Aug 04, 2014 | 49.41 | 50.30 | 48.94 | 50.14 | 617,585 | +1.03(+2.10%) |
Aug 01, 2014 | 49.35 | 49.92 | 48.36 | 49.11 | 614,926 | -0.45(-0.92%) |
Jul 31, 2014 | 51.76 | 51.87 | 49.32 | 49.56 | 1,076,496 | -2.56(-4.91%) |
Jul 30, 2014 | 51.47 | 52.25 | 51.19 | 52.12 | 659,429 | +1.19(+2.34%) |
Jul 29, 2014 | 51.10 | 51.38 | 50.56 | 50.93 | 561,639 | -0.17(-0.33%) |
Jul 28, 2014 | 51.41 | 51.91 | 50.68 | 51.10 | 559,656 | -0.41(-0.79%) |
Jul 25, 2014 | 50.99 | 51.76 | 50.95 | 51.51 | 747,862 | +0.15(+0.28%) |
Jul 24, 2014 | 51.55 | 51.81 | 50.71 | 51.36 | 860,503 | +0.15(+0.30%) |
Jul 23, 2014 | 50.78 | 52.11 | 50.41 | 51.21 | 1,165,696 | +0.40(+0.79%) |
Jul 22, 2014 | 50.50 | 51.39 | 50.12 | 50.81 | 744,132 | +0.90(+1.80%) |
Jul 21, 2014 | 49.72 | 50.08 | 48.30 | 49.91 | 953,433 | -0.72(-1.43%) |
Jul 18, 2014 | 49.73 | 50.73 | 49.66 | 50.63 | 504,723 | +0.95(+1.90%) |
Jul 17, 2014 | 50.18 | 51.12 | 49.55 | 49.68 | 704,715 | -0.87(-1.72%) |
Jul 16, 2014 | 50.52 | 51.14 | 50.14 | 50.55 | 614,293 | +0.45(+0.91%) |
Jul 15, 2014 | 50.75 | 51.11 | 50.09 | 50.10 | 570,805 | -0.61(-1.20%) |
Jul 14, 2014 | 50.60 | 50.78 | 50.22 | 50.71 | 786,036 | +0.72(+1.43%) |
Jul 11, 2014 | 50.08 | 50.27 | 49.41 | 49.99 | 631,562 | +0.05(+0.09%) |
Jul 10, 2014 | 49.19 | 50.60 | 49.03 | 49.95 | 684,216 | -0.68(-1.35%) |
Jul 09, 2014 | 50.64 | 51.33 | 50.43 | 50.63 | 604,657 | +0.33(+0.66%) |
Jul 08, 2014 | 50.63 | 50.76 | 49.53 | 50.30 | 1,135,817 | -0.22(-0.44%) |
Jul 07, 2014 | 51.69 | 51.69 | 50.34 | 50.52 | 868,205 | -1.10(-2.14%) |
Jul 03, 2014 | 50.08 | 51.63 | 51.63 | 51.63 | 1,751,524 | +2.06(+4.15%) |
Jul 02, 2014 | 48.12 | 49.79 | 47.84 | 49.57 | 4,303,768 | +5.29(+11.96%) |