Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 54.29 | 54.36 | 53.12 | 53.12 | 187,860 | -1.19(-2.18%) |
Sep 29, 2014 | 54.38 | 54.88 | 54.20 | 54.30 | 104,167 | -0.68(-1.24%) |
Sep 26, 2014 | 54.62 | 55.15 | 54.38 | 54.99 | 223,683 | +0.40(+0.74%) |
Sep 25, 2014 | 55.50 | 55.64 | 54.39 | 54.59 | 206,695 | -1.09(-1.97%) |
Sep 24, 2014 | 56.23 | 56.23 | 55.42 | 55.68 | 234,823 | -0.41(-0.73%) |
Sep 23, 2014 | 56.86 | 57.26 | 55.71 | 56.09 | 428,572 | -0.97(-1.69%) |
Sep 22, 2014 | 57.35 | 57.39 | 56.08 | 57.06 | 932,405 | -1.12(-1.93%) |
Sep 19, 2014 | 58.86 | 59.40 | 57.76 | 58.18 | 491,054 | -0.63(-1.07%) |
Sep 18, 2014 | 57.89 | 59.20 | 57.62 | 58.81 | 558,830 | +1.24(+2.15%) |
Sep 17, 2014 | 57.58 | 58.01 | 57.12 | 57.57 | 133,948 | +0.09(+0.16%) |
Sep 16, 2014 | 57.23 | 57.71 | 56.80 | 57.48 | 95,568 | +0.12(+0.21%) |
Sep 15, 2014 | 57.44 | 57.68 | 56.79 | 57.36 | 227,734 | +0.02(+0.03%) |
Sep 12, 2014 | 58.20 | 58.64 | 56.99 | 57.34 | 169,294 | -0.96(-1.64%) |
Sep 11, 2014 | 57.78 | 58.53 | 57.62 | 58.30 | 99,460 | +0.35(+0.60%) |
Sep 10, 2014 | 58.08 | 58.17 | 57.50 | 57.95 | 107,171 | -0.13(-0.22%) |
Sep 09, 2014 | 58.08 | 58.49 | 57.70 | 58.08 | 197,990 | +0.05(+0.09%) |
Sep 08, 2014 | 58.27 | 58.45 | 57.69 | 58.03 | 154,108 | -0.31(-0.53%) |
Sep 05, 2014 | 59.69 | 59.69 | 58.10 | 58.34 | 481,271 | -1.67(-2.78%) |
Sep 04, 2014 | 59.17 | 60.04 | 59.17 | 60.00 | 250,350 | +0.83(+1.40%) |
Sep 03, 2014 | 58.67 | 59.90 | 58.51 | 59.17 | 385,381 | +0.95(+1.63%) |
Sep 02, 2014 | 57.72 | 58.73 | 57.07 | 58.23 | 263,428 | +0.51(+0.88%) |
Aug 29, 2014 | 55.78 | 57.72 | 57.72 | 57.72 | 370,318 | +1.98(+3.55%) |
Aug 28, 2014 | 55.94 | 56.21 | 55.22 | 55.74 | 90,701 | -0.26(-0.47%) |
Aug 27, 2014 | 56.02 | 56.52 | 55.85 | 56.00 | 53,867 | -0.08(-0.15%) |
Aug 26, 2014 | 56.27 | 56.54 | 55.76 | 56.08 | 135,460 | -0.13(-0.23%) |
Aug 25, 2014 | 55.91 | 56.77 | 55.78 | 56.21 | 133,270 | +0.45(+0.80%) |
Aug 22, 2014 | 55.60 | 55.84 | 55.43 | 55.76 | 91,307 | +0.08(+0.15%) |
Aug 21, 2014 | 55.76 | 55.86 | 54.56 | 55.68 | 151,243 | -0.02(-0.03%) |
Aug 20, 2014 | 55.85 | 56.05 | 55.45 | 55.70 | 156,707 | -0.29(-0.52%) |
Aug 19, 2014 | 54.97 | 56.01 | 54.97 | 55.99 | 137,796 | +0.60(+1.09%) |
Aug 18, 2014 | 54.19 | 55.44 | 54.19 | 55.39 | 135,413 | +1.47(+2.72%) |
Aug 15, 2014 | 54.71 | 54.71 | 53.30 | 53.92 | 135,778 | -0.39(-0.72%) |
Aug 14, 2014 | 53.93 | 54.46 | 53.83 | 54.31 | 90,216 | +0.22(+0.40%) |
Aug 13, 2014 | 53.40 | 54.46 | 53.40 | 54.09 | 156,176 | +0.75(+1.42%) |
Aug 12, 2014 | 53.25 | 54.57 | 52.97 | 53.34 | 172,566 | -0.12(-0.22%) |
Aug 11, 2014 | 53.28 | 53.86 | 52.69 | 53.46 | 120,099 | +0.45(+0.84%) |
Aug 08, 2014 | 52.28 | 53.04 | 52.28 | 53.01 | 120,692 | +0.77(+1.48%) |
Aug 07, 2014 | 53.00 | 53.35 | 52.24 | 52.24 | 233,428 | -0.75(-1.42%) |
Aug 06, 2014 | 52.44 | 53.51 | 52.38 | 52.99 | 145,527 | +0.19(+0.36%) |
Aug 05, 2014 | 52.24 | 52.98 | 52.05 | 52.80 | 153,464 | +0.35(+0.66%) |
Aug 04, 2014 | 52.60 | 52.80 | 51.70 | 52.46 | 171,666 | +0.18(+0.35%) |
Aug 01, 2014 | 52.99 | 53.05 | 52.19 | 52.28 | 238,976 | -0.90(-1.69%) |
Jul 31, 2014 | 54.58 | 54.70 | 52.96 | 53.18 | 401,170 | -1.54(-2.81%) |
Jul 30, 2014 | 55.70 | 56.20 | 54.12 | 54.71 | 344,445 | -0.16(-0.30%) |
Jul 29, 2014 | 55.49 | 55.81 | 54.79 | 54.88 | 308,406 | -0.39(-0.71%) |
Jul 28, 2014 | 55.23 | 55.58 | 54.47 | 55.27 | 189,328 | +0.02(+0.03%) |
Jul 25, 2014 | 54.96 | 55.29 | 54.83 | 55.25 | 186,086 | -0.09(-0.16%) |
Jul 24, 2014 | 55.53 | 55.66 | 55.16 | 55.34 | 159,244 | -0.15(-0.28%) |
Jul 23, 2014 | 56.52 | 56.52 | 55.34 | 55.50 | 225,534 | -1.06(-1.88%) |
Jul 22, 2014 | 56.08 | 56.65 | 55.91 | 56.56 | 253,486 | +0.84(+1.50%) |
Jul 21, 2014 | 55.24 | 56.06 | 54.80 | 55.72 | 105,991 | +0.19(+0.34%) |
Jul 18, 2014 | 54.58 | 55.73 | 54.58 | 55.53 | 123,053 | +0.89(+1.63%) |
Jul 17, 2014 | 54.99 | 55.23 | 54.46 | 54.64 | 164,526 | -0.68(-1.23%) |
Jul 16, 2014 | 55.57 | 55.74 | 54.81 | 55.32 | 189,512 | -0.04(-0.07%) |
Jul 15, 2014 | 55.70 | 56.01 | 55.00 | 55.36 | 288,975 | -0.21(-0.38%) |
Jul 14, 2014 | 55.91 | 56.33 | 55.26 | 55.57 | 186,654 | +0.05(+0.10%) |
Jul 11, 2014 | 55.45 | 55.69 | 54.61 | 55.51 | 235,842 | +0.03(+0.05%) |
Jul 10, 2014 | 54.92 | 55.53 | 54.66 | 55.49 | 244,058 | -0.28(-0.51%) |
Jul 09, 2014 | 56.10 | 56.10 | 55.36 | 55.77 | 98,398 | -0.11(-0.20%) |
Jul 08, 2014 | 55.55 | 55.95 | 55.20 | 55.88 | 312,948 | +0.33(+0.59%) |
Jul 07, 2014 | 56.55 | 56.56 | 55.49 | 55.55 | 218,488 | -1.16(-2.05%) |
Jul 03, 2014 | 56.14 | 56.71 | 56.71 | 56.71 | 78,604 | +0.80(+1.43%) |
Jul 02, 2014 | 56.29 | 56.41 | 55.49 | 55.91 | 457,333 | -0.38(-0.68%) |