Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 55.15 | 55.44 | 53.58 | 53.60 | 271,889 | -1.43(-2.60%) |
Sep 29, 2014 | 54.24 | 55.08 | 53.75 | 55.03 | 166,753 | +0.36(+0.66%) |
Sep 26, 2014 | 54.42 | 54.97 | 53.87 | 54.67 | 202,309 | +0.18(+0.33%) |
Sep 25, 2014 | 54.81 | 55.15 | 53.47 | 54.49 | 220,618 | -0.31(-0.57%) |
Sep 24, 2014 | 54.22 | 55.09 | 53.69 | 54.80 | 197,153 | +0.60(+1.10%) |
Sep 23, 2014 | 54.05 | 54.53 | 53.81 | 54.21 | 248,236 | -0.22(-0.40%) |
Sep 22, 2014 | 54.27 | 54.48 | 53.77 | 54.42 | 125,649 | -0.25(-0.45%) |
Sep 19, 2014 | 55.56 | 56.26 | 54.38 | 54.67 | 267,957 | -0.74(-1.33%) |
Sep 18, 2014 | 53.79 | 55.47 | 53.79 | 55.41 | 147,769 | +1.88(+3.50%) |
Sep 17, 2014 | 53.32 | 53.88 | 53.07 | 53.53 | 116,749 | +0.07(+0.12%) |
Sep 16, 2014 | 52.44 | 53.53 | 52.44 | 53.47 | 152,651 | +1.20(+2.30%) |
Sep 15, 2014 | 52.19 | 52.85 | 51.50 | 52.26 | 324,740 | -0.03(-0.05%) |
Sep 12, 2014 | 52.30 | 52.59 | 51.76 | 52.29 | 213,951 | -0.01(-0.02%) |
Sep 11, 2014 | 52.35 | 52.72 | 51.64 | 52.30 | 191,341 | -0.29(-0.56%) |
Sep 10, 2014 | 52.31 | 52.82 | 52.02 | 52.59 | 113,498 | +0.45(+0.87%) |
Sep 09, 2014 | 52.23 | 52.35 | 51.73 | 52.14 | 187,394 | -0.23(-0.43%) |
Sep 08, 2014 | 51.16 | 52.41 | 50.74 | 52.37 | 161,512 | +1.14(+2.22%) |
Sep 05, 2014 | 54.47 | 54.94 | 50.75 | 51.23 | 102,433 | +0.20(+0.39%) |
Sep 04, 2014 | 50.53 | 51.12 | 50.31 | 51.03 | 130,168 | +0.56(+1.11%) |
Sep 03, 2014 | 50.20 | 50.57 | 49.94 | 50.47 | 124,455 | +0.44(+0.87%) |
Sep 02, 2014 | 48.91 | 50.37 | 48.69 | 50.04 | 82,687 | +1.30(+2.66%) |
Aug 29, 2014 | 48.39 | 48.74 | 48.74 | 48.74 | 62,481 | +0.37(+0.76%) |
Aug 28, 2014 | 49.24 | 49.28 | 48.29 | 48.37 | 87,796 | -1.22(-2.46%) |
Aug 27, 2014 | 50.54 | 50.61 | 49.35 | 49.59 | 61,839 | -0.94(-1.86%) |
Aug 26, 2014 | 49.36 | 50.84 | 49.14 | 50.53 | 145,590 | +1.14(+2.30%) |
Aug 25, 2014 | 49.69 | 50.21 | 49.04 | 49.39 | 82,708 | -0.17(-0.34%) |
Aug 22, 2014 | 50.11 | 50.11 | 49.43 | 49.56 | 80,692 | -0.60(-1.19%) |
Aug 21, 2014 | 49.94 | 50.21 | 48.98 | 50.16 | 70,136 | +0.02(+0.04%) |
Aug 20, 2014 | 50.84 | 51.25 | 49.50 | 50.14 | 113,410 | -0.80(-1.56%) |
Aug 19, 2014 | 50.83 | 51.27 | 49.92 | 50.94 | 102,523 | +0.28(+0.56%) |
Aug 18, 2014 | 51.09 | 51.15 | 50.38 | 50.65 | 82,790 | +0.00(+0.00%) |
Aug 15, 2014 | 50.72 | 51.15 | 49.85 | 50.65 | 178,912 | +0.46(+0.92%) |
Aug 14, 2014 | 50.18 | 50.61 | 49.63 | 50.19 | 97,665 | -0.09(-0.19%) |
Aug 13, 2014 | 50.18 | 50.48 | 49.17 | 50.28 | 95,358 | +0.36(+0.72%) |
Aug 12, 2014 | 50.24 | 50.38 | 49.20 | 49.92 | 131,339 | -0.39(-0.77%) |
Aug 11, 2014 | 51.69 | 51.69 | 50.01 | 50.31 | 225,080 | -1.33(-2.57%) |
Aug 08, 2014 | 48.49 | 52.76 | 48.49 | 51.64 | 264,293 | +2.57(+5.23%) |
Aug 07, 2014 | 49.93 | 49.94 | 48.66 | 49.07 | 145,852 | -0.79(-1.58%) |
Aug 06, 2014 | 48.80 | 50.07 | 48.80 | 49.86 | 126,446 | +0.44(+0.88%) |
Aug 05, 2014 | 48.03 | 49.53 | 47.88 | 49.42 | 146,735 | +1.17(+2.42%) |
Aug 04, 2014 | 47.93 | 48.35 | 47.32 | 48.26 | 138,589 | +0.60(+1.25%) |
Aug 01, 2014 | 47.28 | 47.76 | 46.75 | 47.66 | 125,689 | +0.28(+0.60%) |
Jul 31, 2014 | 47.99 | 48.40 | 46.55 | 47.37 | 162,541 | -0.94(-1.94%) |
Jul 30, 2014 | 48.21 | 48.74 | 47.83 | 48.31 | 103,889 | +0.63(+1.31%) |
Jul 29, 2014 | 47.54 | 48.17 | 47.09 | 47.69 | 118,515 | +0.54(+1.16%) |
Jul 28, 2014 | 47.18 | 47.41 | 46.32 | 47.14 | 96,265 | +0.22(+0.47%) |
Jul 25, 2014 | 48.16 | 48.21 | 46.83 | 46.92 | 89,553 | -1.73(-3.56%) |
Jul 24, 2014 | 48.59 | 49.42 | 47.20 | 48.65 | 122,785 | -0.51(-1.04%) |
Jul 23, 2014 | 47.72 | 49.27 | 47.69 | 49.16 | 136,172 | +1.75(+3.70%) |
Jul 22, 2014 | 47.91 | 48.20 | 47.15 | 47.41 | 79,397 | -0.27(-0.56%) |
Jul 21, 2014 | 47.49 | 47.97 | 46.94 | 47.68 | 86,967 | -0.01(-0.02%) |
Jul 18, 2014 | 46.34 | 47.87 | 46.34 | 47.69 | 116,451 | +1.18(+2.55%) |
Jul 17, 2014 | 46.82 | 47.24 | 46.46 | 46.50 | 124,894 | -0.86(-1.82%) |
Jul 16, 2014 | 47.43 | 48.07 | 46.79 | 47.36 | 120,494 | +0.19(+0.40%) |
Jul 15, 2014 | 47.12 | 47.50 | 46.47 | 47.18 | 186,658 | -0.44(-0.92%) |
Jul 14, 2014 | 48.05 | 48.32 | 47.36 | 47.61 | 114,406 | +0.25(+0.52%) |
Jul 11, 2014 | 47.84 | 48.20 | 47.10 | 47.36 | 138,461 | -0.67(-1.40%) |
Jul 10, 2014 | 47.92 | 48.32 | 47.00 | 48.04 | 138,979 | -0.74(-1.52%) |
Jul 09, 2014 | 51.00 | 51.59 | 48.44 | 48.78 | 191,853 | -2.06(-4.04%) |
Jul 08, 2014 | 51.33 | 51.81 | 50.36 | 50.83 | 110,819 | -0.49(-0.96%) |
Jul 07, 2014 | 52.32 | 52.49 | 51.08 | 51.33 | 92,784 | -1.18(-2.26%) |
Jul 03, 2014 | 51.95 | 52.51 | 52.51 | 52.51 | 67,441 | +0.70(+1.35%) |
Jul 02, 2014 | 51.78 | 52.10 | 50.83 | 51.81 | 90,625 | -0.34(-0.65%) |