Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 50.02 | 50.27 | 49.83 | 50.08 | 83,375 | +0.05(+0.11%) |
Sep 29, 2014 | 49.86 | 50.05 | 49.75 | 50.02 | 39,216 | -0.41(-0.82%) |
Sep 26, 2014 | 50.00 | 50.57 | 49.86 | 50.44 | 36,040 | +0.16(+0.33%) |
Sep 25, 2014 | 50.82 | 50.82 | 50.11 | 50.27 | 55,759 | -0.96(-1.87%) |
Sep 24, 2014 | 51.42 | 51.48 | 51.12 | 51.23 | 58,127 | -0.41(-0.80%) |
Sep 23, 2014 | 52.66 | 52.66 | 51.64 | 51.64 | 16,652 | -0.99(-1.87%) |
Sep 22, 2014 | 53.61 | 53.61 | 52.60 | 52.63 | 7,919 | -1.01(-1.89%) |
Sep 19, 2014 | 54.03 | 54.05 | 53.61 | 53.64 | 35,357 | -0.22(-0.41%) |
Sep 18, 2014 | 53.67 | 53.97 | 53.53 | 53.86 | 46,434 | +0.00(+0.00%) |
Sep 17, 2014 | 53.72 | 53.92 | 53.59 | 53.86 | 19,020 | +0.05(+0.10%) |
Sep 16, 2014 | 53.34 | 53.94 | 53.34 | 53.81 | 40,141 | +0.49(+0.93%) |
Sep 15, 2014 | 53.51 | 53.67 | 53.18 | 53.31 | 19,475 | +0.08(+0.15%) |
Sep 12, 2014 | 53.42 | 53.42 | 53.01 | 53.23 | 53,168 | -0.44(-0.82%) |
Sep 11, 2014 | 53.89 | 53.97 | 53.56 | 53.67 | 52,382 | -0.58(-1.06%) |
Sep 10, 2014 | 54.16 | 54.35 | 54.01 | 54.25 | 19,406 | -0.11(-0.20%) |
Sep 09, 2014 | 54.99 | 54.99 | 54.08 | 54.35 | 25,606 | -0.69(-1.24%) |
Sep 08, 2014 | 55.86 | 55.86 | 54.99 | 55.04 | 20,963 | -0.66(-1.18%) |
Sep 05, 2014 | 56.05 | 56.13 | 55.56 | 55.70 | 28,999 | -0.16(-0.29%) |
Sep 04, 2014 | 56.66 | 56.66 | 55.84 | 55.86 | 21,122 | -0.71(-1.26%) |
Sep 03, 2014 | 56.79 | 56.79 | 56.47 | 56.58 | 44,795 | -0.08(-0.15%) |
Sep 02, 2014 | 56.68 | 56.93 | 56.60 | 56.66 | 170,804 | +0.30(+0.53%) |
Aug 29, 2014 | 56.63 | 56.36 | 56.36 | 56.36 | 52,315 | +0.08(+0.15%) |
Aug 28, 2014 | 55.64 | 56.27 | 55.64 | 56.27 | 80,617 | +0.30(+0.54%) |
Aug 27, 2014 | 55.59 | 56.00 | 55.59 | 55.97 | 20,516 | +0.63(+1.14%) |
Aug 26, 2014 | 55.18 | 55.56 | 55.18 | 55.34 | 128,518 | +0.36(+0.65%) |
Aug 25, 2014 | 55.26 | 55.34 | 54.93 | 54.99 | 28,895 | -0.60(-1.08%) |
Aug 22, 2014 | 55.56 | 55.59 | 55.29 | 55.59 | 96,344 | +0.11(+0.20%) |
Aug 21, 2014 | 55.37 | 55.71 | 55.37 | 55.48 | 12,849 | +0.05(+0.10%) |
Aug 20, 2014 | 55.45 | 55.45 | 55.18 | 55.42 | 86,166 | -0.03(-0.05%) |
Aug 19, 2014 | 55.89 | 55.89 | 55.40 | 55.45 | 11,436 | -0.60(-1.08%) |
Aug 18, 2014 | 55.56 | 56.08 | 55.20 | 56.05 | 4,085 | +0.52(+0.94%) |
Aug 15, 2014 | 56.00 | 56.00 | 55.40 | 55.53 | 30,373 | -0.55(-0.98%) |
Aug 14, 2014 | 56.36 | 56.55 | 55.94 | 56.08 | 17,543 | -0.19(-0.34%) |
Aug 13, 2014 | 56.33 | 56.55 | 56.55 | 56.27 | 22,377 | -0.27(-0.48%) |
Aug 12, 2014 | 56.79 | 56.99 | 56.49 | 56.55 | 35,856 | -0.27(-0.48%) |
Aug 11, 2014 | 55.94 | 56.82 | 55.94 | 56.82 | 40,318 | +0.96(+1.72%) |
Aug 08, 2014 | 55.62 | 55.67 | 55.40 | 55.86 | 19,270 | +0.16(+0.30%) |
Aug 07, 2014 | 56.19 | 56.19 | 55.51 | 55.70 | 15,695 | -0.11(-0.20%) |
Aug 06, 2014 | 55.81 | 56.11 | 55.75 | 55.81 | 14,995 | -0.19(-0.34%) |
Aug 05, 2014 | 55.81 | 56.12 | 55.81 | 56.00 | 7,542 | -0.16(-0.29%) |
Aug 04, 2014 | 55.48 | 56.16 | 55.48 | 56.16 | 6,700 | +0.19(+0.34%) |
Aug 01, 2014 | 55.34 | 56.00 | 55.34 | 55.97 | 39,147 | +0.47(+0.84%) |
Jul 31, 2014 | 55.04 | 55.59 | 55.04 | 55.51 | 48,690 | -0.38(-0.69%) |
Jul 30, 2014 | 55.97 | 56.11 | 55.56 | 55.89 | 54,136 | -0.44(-0.78%) |
Jul 29, 2014 | 56.99 | 57.07 | 56.19 | 56.33 | 10,842 | -0.63(-1.11%) |
Jul 28, 2014 | 56.11 | 56.96 | 56.11 | 56.96 | 29,861 | +0.90(+1.61%) |
Jul 25, 2014 | 55.86 | 56.25 | 55.86 | 56.05 | 5,866 | -0.08(-0.15%) |
Jul 24, 2014 | 56.16 | 56.22 | 55.86 | 56.14 | 11,623 | -0.14(-0.24%) |
Jul 23, 2014 | 56.14 | 56.30 | 56.01 | 56.27 | 3,235 | +0.08(+0.15%) |
Jul 22, 2014 | 55.84 | 56.36 | 55.84 | 56.19 | 6,396 | +0.60(+1.08%) |
Jul 21, 2014 | 55.09 | 55.73 | 55.09 | 55.59 | 21,065 | +0.41(+0.75%) |
Jul 18, 2014 | 55.56 | 55.56 | 54.88 | 55.18 | 16,781 | +0.19(+0.35%) |
Jul 17, 2014 | 55.07 | 55.45 | 53.86 | 54.99 | 24,359 | -0.44(-0.79%) |
Jul 16, 2014 | 55.26 | 55.64 | 54.79 | 55.42 | 45,407 | +0.41(+0.75%) |
Jul 15, 2014 | 55.03 | 55.07 | 54.63 | 55.01 | 36,656 | -0.25(-0.45%) |
Jul 14, 2014 | 55.64 | 55.64 | 55.12 | 55.26 | 35,638 | -0.05(-0.10%) |
Jul 11, 2014 | 55.04 | 55.51 | 55.04 | 55.31 | 24,766 | +0.00(+0.00%) |
Jul 10, 2014 | 54.74 | 55.51 | 54.44 | 55.31 | 28,128 | +0.03(+0.05%) |
Jul 09, 2014 | 55.86 | 56.36 | 55.29 | 55.29 | 40,020 | -0.41(-0.74%) |
Jul 08, 2014 | 56.05 | 56.05 | 55.70 | 55.70 | 26,744 | -0.44(-0.78%) |
Jul 07, 2014 | 56.58 | 56.58 | 55.94 | 56.14 | 10,782 | -0.55(-0.97%) |
Jul 03, 2014 | 56.08 | 56.68 | 56.68 | 56.68 | 8,281 | +0.74(+1.32%) |
Jul 02, 2014 | 55.78 | 56.19 | 55.75 | 55.94 | 21,816 | +0.08(+0.15%) |