Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 52.26 | 52.35 | 51.84 | 51.98 | 36,273 | -0.18(-0.34%) |
Sep 29, 2014 | 52.17 | 52.42 | 51.81 | 52.16 | 121,272 | -0.20(-0.39%) |
Sep 26, 2014 | 51.77 | 52.41 | 51.68 | 52.36 | 56,680 | +0.72(+1.40%) |
Sep 25, 2014 | 52.17 | 52.17 | 51.53 | 51.64 | 90,916 | -0.57(-1.10%) |
Sep 24, 2014 | 52.09 | 52.26 | 51.91 | 52.21 | 37,786 | +0.17(+0.33%) |
Sep 23, 2014 | 52.50 | 52.50 | 51.94 | 52.04 | 60,976 | -0.56(-1.07%) |
Sep 22, 2014 | 53.22 | 53.22 | 52.59 | 52.60 | 41,863 | -0.78(-1.45%) |
Sep 19, 2014 | 53.65 | 53.82 | 53.28 | 53.38 | 45,629 | -0.11(-0.20%) |
Sep 18, 2014 | 53.28 | 53.49 | 53.25 | 53.49 | 75,900 | +0.37(+0.69%) |
Sep 17, 2014 | 53.13 | 53.37 | 52.95 | 53.12 | 74,052 | +0.04(+0.07%) |
Sep 16, 2014 | 52.85 | 53.20 | 52.60 | 53.08 | 79,402 | +0.22(+0.42%) |
Sep 15, 2014 | 52.91 | 52.91 | 52.57 | 52.86 | 63,397 | -0.03(-0.05%) |
Sep 12, 2014 | 53.07 | 53.08 | 52.68 | 52.89 | 67,125 | -0.16(-0.31%) |
Sep 11, 2014 | 52.84 | 53.10 | 52.82 | 53.05 | 67,237 | +0.01(+0.02%) |
Sep 10, 2014 | 52.73 | 53.07 | 52.62 | 53.04 | 50,836 | +0.38(+0.71%) |
Sep 09, 2014 | 52.76 | 52.95 | 52.63 | 52.67 | 126,041 | -0.05(-0.10%) |
Sep 08, 2014 | 52.55 | 52.85 | 52.52 | 52.72 | 29,512 | +0.14(+0.27%) |
Sep 05, 2014 | 52.47 | 52.58 | 52.27 | 52.58 | 66,276 | +0.18(+0.34%) |
Sep 04, 2014 | 52.66 | 52.85 | 52.37 | 52.40 | 59,810 | -0.16(-0.31%) |
Sep 03, 2014 | 52.85 | 52.85 | 52.48 | 52.57 | 119,525 | -0.01(-0.02%) |
Sep 02, 2014 | 52.50 | 52.66 | 52.43 | 52.58 | 65,023 | +0.20(+0.37%) |
Aug 29, 2014 | 52.42 | 52.38 | 52.38 | 52.38 | 28,006 | +0.08(+0.15%) |
Aug 28, 2014 | 52.31 | 52.36 | 52.19 | 52.31 | 55,074 | -0.21(-0.39%) |
Aug 27, 2014 | 52.75 | 52.76 | 52.45 | 52.51 | 49,649 | -0.24(-0.45%) |
Aug 26, 2014 | 52.77 | 52.87 | 52.72 | 52.75 | 78,989 | +0.06(+0.12%) |
Aug 25, 2014 | 52.67 | 52.99 | 52.59 | 52.69 | 53,883 | +0.26(+0.49%) |
Aug 22, 2014 | 52.53 | 52.60 | 52.33 | 52.43 | 33,269 | -0.08(-0.15%) |
Aug 21, 2014 | 52.33 | 52.55 | 52.17 | 52.51 | 34,408 | +0.18(+0.34%) |
Aug 20, 2014 | 51.86 | 52.34 | 51.86 | 52.33 | 60,196 | +0.40(+0.77%) |
Aug 19, 2014 | 51.80 | 51.95 | 51.76 | 51.93 | 51,929 | +0.21(+0.41%) |
Aug 18, 2014 | 51.38 | 51.74 | 51.31 | 51.72 | 56,823 | +0.77(+1.50%) |
Aug 15, 2014 | 51.19 | 51.34 | 50.66 | 50.95 | 56,769 | -0.01(-0.03%) |
Aug 14, 2014 | 50.91 | 51.14 | 50.86 | 50.97 | 39,677 | +0.16(+0.32%) |
Aug 13, 2014 | 50.21 | 50.86 | 50.10 | 50.80 | 32,908 | +0.75(+1.50%) |
Aug 12, 2014 | 50.29 | 50.47 | 49.93 | 50.05 | 67,980 | -0.34(-0.68%) |
Aug 11, 2014 | 50.39 | 50.67 | 50.29 | 50.39 | 48,288 | +0.27(+0.54%) |
Aug 08, 2014 | 49.36 | 50.02 | 49.35 | 50.12 | 43,479 | +0.80(+1.62%) |
Aug 07, 2014 | 49.48 | 49.64 | 49.21 | 49.32 | 62,706 | +0.05(+0.11%) |
Aug 06, 2014 | 49.42 | 49.57 | 49.20 | 49.27 | 91,857 | -0.53(-1.06%) |
Aug 05, 2014 | 49.50 | 50.23 | 49.17 | 49.80 | 77,552 | +0.02(+0.05%) |
Aug 04, 2014 | 50.06 | 50.06 | 49.50 | 49.78 | 91,967 | -0.03(-0.07%) |
Aug 01, 2014 | 49.41 | 50.07 | 49.41 | 49.81 | 86,377 | +0.32(+0.65%) |
Jul 31, 2014 | 50.15 | 50.15 | 49.39 | 49.49 | 166,654 | -1.00(-1.99%) |
Jul 30, 2014 | 50.60 | 50.76 | 50.18 | 50.49 | 48,676 | +0.14(+0.29%) |
Jul 29, 2014 | 50.76 | 50.82 | 50.33 | 50.34 | 191,462 | -0.42(-0.84%) |
Jul 28, 2014 | 50.78 | 50.87 | 50.47 | 50.77 | 113,132 | -0.03(-0.06%) |
Jul 25, 2014 | 51.10 | 51.12 | 50.68 | 50.80 | 1,791,554 | -0.48(-0.94%) |
Jul 24, 2014 | 51.73 | 51.73 | 51.22 | 51.28 | 56,263 | -0.46(-0.89%) |
Jul 23, 2014 | 52.31 | 52.31 | 51.74 | 51.74 | 96,511 | -0.54(-1.03%) |
Jul 22, 2014 | 52.36 | 52.42 | 52.19 | 52.28 | 34,621 | +0.12(+0.23%) |
Jul 21, 2014 | 51.69 | 52.20 | 51.58 | 52.16 | 51,141 | +0.27(+0.52%) |
Jul 18, 2014 | 51.35 | 51.93 | 51.35 | 51.89 | 36,401 | +0.65(+1.27%) |
Jul 17, 2014 | 51.78 | 51.96 | 51.24 | 51.24 | 79,049 | -0.66(-1.27%) |
Jul 16, 2014 | 52.23 | 52.23 | 51.80 | 51.90 | 253,032 | -0.12(-0.22%) |
Jul 15, 2014 | 52.20 | 52.32 | 51.79 | 52.02 | 79,118 | -0.07(-0.14%) |
Jul 14, 2014 | 51.84 | 52.17 | 51.84 | 52.09 | 107,114 | +0.46(+0.90%) |
Jul 11, 2014 | 51.32 | 51.69 | 51.27 | 51.63 | 42,944 | +0.25(+0.49%) |
Jul 10, 2014 | 50.92 | 51.58 | 50.46 | 51.38 | 67,650 | -0.11(-0.22%) |
Jul 09, 2014 | 51.18 | 51.65 | 51.18 | 51.49 | 124,139 | +0.18(+0.35%) |
Jul 08, 2014 | 51.79 | 51.82 | 51.19 | 51.31 | 69,596 | -0.66(-1.26%) |
Jul 07, 2014 | 52.20 | 52.20 | 51.88 | 51.96 | 279,953 | -0.32(-0.61%) |
Jul 03, 2014 | 52.15 | 52.28 | 52.28 | 52.28 | 33,192 | +0.28(+0.55%) |
Jul 02, 2014 | 52.46 | 52.48 | 52.00 | 52.00 | 74,431 | -0.47(-0.90%) |