Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 50.70 | 50.70 | 49.97 | 50.31 | 1,493,033 | -0.43(-0.85%) |
Sep 29, 2014 | 50.02 | 51.03 | 50.02 | 50.74 | 1,561,236 | +0.29(+0.57%) |
Sep 26, 2014 | 50.03 | 50.66 | 50.00 | 50.45 | 981,008 | +0.47(+0.94%) |
Sep 25, 2014 | 49.50 | 50.60 | 49.50 | 49.98 | 1,736,700 | +0.33(+0.66%) |
Sep 24, 2014 | 48.90 | 49.72 | 48.90 | 49.65 | 2,393,351 | +0.69(+1.41%) |
Sep 23, 2014 | 49.64 | 49.64 | 48.90 | 48.96 | 3,421,317 | -1.04(-2.08%) |
Sep 22, 2014 | 51.19 | 51.35 | 49.96 | 50.00 | 2,028,608 | -1.44(-2.80%) |
Sep 19, 2014 | 52.01 | 52.09 | 51.39 | 51.44 | 3,199,871 | -0.28(-0.54%) |
Sep 18, 2014 | 52.01 | 52.15 | 51.68 | 51.72 | 934,218 | -0.16(-0.31%) |
Sep 17, 2014 | 51.74 | 52.08 | 51.55 | 51.88 | 1,476,432 | +0.26(+0.50%) |
Sep 16, 2014 | 51.66 | 52.00 | 51.53 | 51.62 | 1,154,791 | -0.21(-0.41%) |
Sep 15, 2014 | 52.28 | 52.51 | 51.79 | 51.83 | 996,921 | -0.53(-1.01%) |
Sep 12, 2014 | 52.89 | 53.08 | 52.19 | 52.36 | 781,645 | -0.60(-1.13%) |
Sep 11, 2014 | 52.70 | 53.09 | 52.66 | 52.96 | 687,692 | -0.01(-0.02%) |
Sep 10, 2014 | 53.36 | 53.53 | 52.90 | 52.97 | 621,385 | -0.34(-0.64%) |
Sep 09, 2014 | 53.82 | 54.03 | 53.30 | 53.31 | 948,685 | -0.69(-1.28%) |
Sep 08, 2014 | 53.71 | 54.14 | 53.62 | 54.00 | 1,295,455 | +0.14(+0.26%) |
Sep 05, 2014 | 53.25 | 54.06 | 53.25 | 53.86 | 1,901,124 | +0.41(+0.77%) |
Sep 04, 2014 | 54.06 | 54.43 | 53.29 | 53.45 | 1,867,314 | -0.32(-0.60%) |
Sep 03, 2014 | 54.23 | 54.23 | 53.63 | 53.77 | 1,061,102 | -0.27(-0.50%) |
Sep 02, 2014 | 54.32 | 54.86 | 53.81 | 54.04 | 1,212,101 | -0.21(-0.39%) |
Aug 29, 2014 | 53.98 | 54.25 | 54.25 | 54.25 | 988,400 | +0.40(+0.74%) |
Aug 28, 2014 | 53.73 | 53.96 | 53.44 | 53.85 | 620,175 | -0.11(-0.20%) |
Aug 27, 2014 | 54.08 | 54.43 | 53.91 | 53.96 | 633,843 | -0.11(-0.20%) |
Aug 26, 2014 | 54.16 | 54.34 | 53.98 | 54.07 | 1,213,591 | +0.06(+0.11%) |
Aug 25, 2014 | 54.28 | 54.65 | 53.88 | 54.01 | 1,280,518 | +0.09(+0.17%) |
Aug 22, 2014 | 54.15 | 54.39 | 53.57 | 53.92 | 1,608,221 | -0.16(-0.30%) |
Aug 21, 2014 | 54.46 | 54.61 | 54.03 | 54.08 | 1,032,342 | -0.40(-0.73%) |
Aug 20, 2014 | 54.32 | 54.62 | 53.99 | 54.48 | 872,153 | -0.07(-0.13%) |
Aug 19, 2014 | 54.63 | 55.00 | 54.43 | 54.55 | 1,268,197 | +0.35(+0.65%) |
Aug 18, 2014 | 54.31 | 54.74 | 54.17 | 54.20 | 953,860 | +0.37(+0.69%) |
Aug 15, 2014 | 54.71 | 54.92 | 53.46 | 53.83 | 674,811 | -0.61(-1.12%) |
Aug 14, 2014 | 53.93 | 54.56 | 53.70 | 54.44 | 564,930 | +0.71(+1.32%) |
Aug 13, 2014 | 54.22 | 54.22 | 53.48 | 53.73 | 823,639 | -0.18(-0.33%) |
Aug 12, 2014 | 54.24 | 54.61 | 53.68 | 53.91 | 416,571 | -0.39(-0.72%) |
Aug 11, 2014 | 54.52 | 55.16 | 54.18 | 54.30 | 505,754 | -0.09(-0.17%) |
Aug 08, 2014 | 53.36 | 54.34 | 53.32 | 54.39 | 363,595 | +1.33(+2.51%) |
Aug 07, 2014 | 53.80 | 53.91 | 53.03 | 53.06 | 601,895 | -0.54(-1.01%) |
Aug 06, 2014 | 53.44 | 53.74 | 53.15 | 53.60 | 1,124,962 | -0.26(-0.48%) |
Aug 05, 2014 | 53.60 | 54.47 | 53.58 | 53.86 | 638,767 | -0.20(-0.37%) |
Aug 04, 2014 | 53.54 | 54.66 | 53.54 | 54.06 | 1,032,858 | +0.52(+0.97%) |
Aug 01, 2014 | 53.30 | 53.93 | 52.71 | 53.54 | 1,445,218 | +0.22(+0.41%) |
Jul 31, 2014 | 54.20 | 54.56 | 53.30 | 53.32 | 924,286 | -1.29(-2.36%) |
Jul 30, 2014 | 54.73 | 54.86 | 54.10 | 54.61 | 563,556 | -0.13(-0.24%) |
Jul 29, 2014 | 55.18 | 55.30 | 54.72 | 54.74 | 474,931 | -0.38(-0.69%) |
Jul 28, 2014 | 55.85 | 56.05 | 55.05 | 55.12 | 808,779 | -0.81(-1.45%) |
Jul 25, 2014 | 56.32 | 56.40 | 55.63 | 55.93 | 735,218 | -0.52(-0.92%) |
Jul 24, 2014 | 56.83 | 56.98 | 56.43 | 56.45 | 819,073 | -0.39(-0.69%) |
Jul 23, 2014 | 56.86 | 57.21 | 56.83 | 56.84 | 775,030 | -0.05(-0.09%) |
Jul 22, 2014 | 57.08 | 57.42 | 56.53 | 56.89 | 1,195,353 | -0.06(-0.11%) |
Jul 21, 2014 | 56.98 | 57.10 | 56.55 | 56.95 | 1,309,888 | -0.48(-0.84%) |
Jul 18, 2014 | 55.90 | 57.79 | 55.40 | 57.43 | 2,285,225 | +1.61(+2.88%) |
Jul 17, 2014 | 57.72 | 57.87 | 55.40 | 55.82 | 3,287,915 | -5.01(-8.24%) |
Jul 16, 2014 | 60.94 | 61.17 | 60.66 | 60.83 | 1,060,054 | +0.04(+0.07%) |
Jul 15, 2014 | 60.87 | 61.11 | 60.35 | 60.79 | 715,630 | -0.08(-0.13%) |
Jul 14, 2014 | 61.11 | 61.29 | 60.70 | 60.87 | 512,497 | -0.05(-0.08%) |
Jul 11, 2014 | 60.71 | 61.10 | 60.41 | 60.92 | 840,472 | +0.24(+0.40%) |
Jul 10, 2014 | 60.66 | 60.74 | 60.16 | 60.68 | 765,132 | -0.55(-0.90%) |
Jul 09, 2014 | 60.77 | 61.25 | 60.57 | 61.23 | 543,442 | +0.76(+1.26%) |
Jul 08, 2014 | 60.54 | 60.84 | 60.06 | 60.47 | 652,833 | -0.22(-0.36%) |
Jul 07, 2014 | 60.54 | 61.20 | 60.39 | 60.69 | 892,133 | -0.23(-0.38%) |
Jul 03, 2014 | 60.49 | 60.92 | 60.92 | 60.92 | 350,800 | +0.51(+0.84%) |
Jul 02, 2014 | 59.71 | 60.43 | 59.42 | 60.41 | 589,361 | +0.63(+1.05%) |