Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 53.46 | 53.79 | 52.60 | 52.72 | 876,551 | -0.51(-0.95%) |
Sep 29, 2014 | 52.83 | 53.51 | 52.59 | 53.23 | 321,373 | +0.02(+0.04%) |
Sep 26, 2014 | 53.16 | 53.35 | 52.83 | 53.21 | 442,126 | +0.03(+0.05%) |
Sep 25, 2014 | 53.22 | 53.43 | 52.79 | 53.18 | 665,982 | -0.18(-0.34%) |
Sep 24, 2014 | 52.60 | 53.41 | 52.40 | 53.36 | 346,814 | +0.63(+1.20%) |
Sep 23, 2014 | 52.55 | 53.37 | 52.31 | 52.73 | 489,455 | -0.08(-0.14%) |
Sep 22, 2014 | 53.01 | 53.22 | 52.50 | 52.80 | 550,260 | -0.40(-0.74%) |
Sep 19, 2014 | 53.85 | 53.91 | 52.56 | 53.20 | 662,168 | -0.46(-0.86%) |
Sep 18, 2014 | 53.91 | 54.01 | 53.03 | 53.66 | 381,725 | -0.24(-0.44%) |
Sep 17, 2014 | 53.99 | 54.88 | 53.59 | 53.90 | 435,999 | +0.16(+0.30%) |
Sep 16, 2014 | 53.03 | 54.02 | 52.60 | 53.74 | 545,855 | +0.55(+1.03%) |
Sep 15, 2014 | 53.40 | 53.76 | 52.90 | 53.19 | 602,486 | -0.24(-0.46%) |
Sep 12, 2014 | 54.46 | 54.52 | 53.13 | 53.43 | 847,059 | -0.92(-1.70%) |
Sep 11, 2014 | 54.44 | 54.86 | 54.20 | 54.36 | 1,181,450 | -0.34(-0.62%) |
Sep 10, 2014 | 55.69 | 55.74 | 54.68 | 54.70 | 675,276 | -1.16(-2.07%) |
Sep 09, 2014 | 55.83 | 56.21 | 55.31 | 55.85 | 1,100,412 | +0.18(+0.32%) |
Sep 08, 2014 | 55.54 | 56.39 | 55.42 | 55.68 | 936,183 | -0.05(-0.08%) |
Sep 05, 2014 | 55.68 | 56.20 | 55.45 | 55.72 | 933,776 | -0.05(-0.08%) |
Sep 04, 2014 | 55.93 | 56.17 | 55.55 | 55.77 | 596,943 | +0.64(+1.16%) |
Sep 03, 2014 | 54.75 | 55.51 | 54.72 | 55.13 | 612,879 | +0.39(+0.71%) |
Sep 02, 2014 | 54.45 | 55.16 | 54.35 | 54.74 | 1,295,839 | +0.44(+0.81%) |
Aug 29, 2014 | 54.09 | 54.30 | 54.30 | 54.30 | 302,311 | +0.23(+0.42%) |
Aug 28, 2014 | 53.86 | 54.35 | 53.78 | 54.07 | 579,725 | -0.31(-0.57%) |
Aug 27, 2014 | 53.24 | 54.42 | 53.14 | 54.39 | 809,425 | +1.08(+2.03%) |
Aug 26, 2014 | 52.75 | 53.85 | 52.75 | 53.30 | 452,829 | +0.19(+0.35%) |
Aug 25, 2014 | 53.49 | 53.49 | 52.92 | 53.11 | 310,077 | -0.23(-0.42%) |
Aug 22, 2014 | 53.13 | 53.58 | 52.94 | 53.34 | 278,043 | +0.11(+0.21%) |
Aug 21, 2014 | 53.13 | 53.72 | 52.65 | 53.23 | 455,972 | +0.23(+0.43%) |
Aug 20, 2014 | 52.69 | 53.03 | 52.39 | 53.00 | 690,571 | +0.07(+0.12%) |
Aug 19, 2014 | 52.54 | 53.40 | 52.54 | 52.94 | 998,574 | +0.53(+1.01%) |
Aug 18, 2014 | 52.07 | 52.65 | 51.77 | 52.41 | 986,176 | +0.72(+1.40%) |
Aug 15, 2014 | 51.54 | 51.99 | 51.22 | 51.68 | 824,100 | +0.14(+0.27%) |
Aug 14, 2014 | 50.84 | 51.58 | 50.84 | 51.54 | 690,525 | +0.80(+1.58%) |
Aug 13, 2014 | 50.64 | 51.10 | 50.33 | 50.74 | 581,895 | +0.17(+0.33%) |
Aug 12, 2014 | 50.51 | 50.95 | 50.43 | 50.57 | 1,256,043 | -0.17(-0.33%) |
Aug 11, 2014 | 51.57 | 52.03 | 50.72 | 50.74 | 1,346,362 | -0.56(-1.10%) |
Aug 08, 2014 | 50.56 | 51.82 | 50.56 | 51.31 | 780,387 | +0.85(+1.68%) |
Aug 07, 2014 | 51.82 | 51.99 | 50.38 | 50.46 | 1,137,140 | -1.08(-2.10%) |
Aug 06, 2014 | 50.80 | 52.37 | 50.58 | 51.54 | 1,740,967 | +0.43(+0.85%) |
Aug 05, 2014 | 51.00 | 51.69 | 50.63 | 51.11 | 1,408,018 | -0.21(-0.40%) |
Aug 04, 2014 | 50.35 | 51.43 | 50.23 | 51.32 | 2,064,988 | +1.43(+2.87%) |
Aug 01, 2014 | 48.74 | 49.90 | 48.63 | 49.89 | 5,389,670 | +4.06(+8.85%) |
Jul 31, 2014 | 46.01 | 46.32 | 45.52 | 45.83 | 1,510,110 | -0.39(-0.84%) |
Jul 30, 2014 | 46.84 | 46.84 | 46.10 | 46.21 | 2,264,910 | -0.44(-0.95%) |
Jul 29, 2014 | 46.16 | 46.74 | 45.76 | 46.66 | 1,998,136 | -0.04(-0.08%) |
Jul 28, 2014 | 47.45 | 48.84 | 46.15 | 46.69 | 8,823,774 | -5.43(-10.42%) |
Jul 25, 2014 | 51.78 | 52.16 | 51.56 | 52.13 | 1,189,901 | +0.26(+0.51%) |
Jul 24, 2014 | 51.78 | 52.18 | 51.24 | 51.86 | 1,998,971 | +0.08(+0.16%) |
Jul 23, 2014 | 51.78 | 52.38 | 51.67 | 51.78 | 820,079 | -0.08(-0.15%) |
Jul 22, 2014 | 51.46 | 52.06 | 51.45 | 51.85 | 557,299 | +0.60(+1.18%) |
Jul 21, 2014 | 50.84 | 51.39 | 50.78 | 51.25 | 627,136 | +0.37(+0.72%) |
Jul 18, 2014 | 50.69 | 50.94 | 50.04 | 50.88 | 620,878 | +0.33(+0.65%) |
Jul 17, 2014 | 50.98 | 51.28 | 50.37 | 50.55 | 1,139,752 | -1.00(-1.94%) |
Jul 16, 2014 | 52.02 | 52.54 | 51.50 | 51.55 | 511,721 | -0.32(-0.62%) |
Jul 15, 2014 | 51.43 | 52.18 | 51.23 | 51.87 | 590,711 | +0.37(+0.71%) |
Jul 14, 2014 | 51.34 | 52.00 | 51.11 | 51.50 | 551,604 | +0.00(+0.00%) |
Jul 11, 2014 | 51.78 | 52.09 | 51.21 | 51.50 | 930,333 | -0.69(-1.32%) |
Jul 10, 2014 | 50.89 | 52.46 | 48.28 | 52.19 | 1,623,373 | -1.12(-2.10%) |
Jul 09, 2014 | 54.16 | 54.42 | 53.26 | 53.31 | 580,910 | -0.81(-1.50%) |
Jul 08, 2014 | 54.20 | 54.38 | 53.88 | 54.12 | 710,494 | -0.03(-0.05%) |
Jul 07, 2014 | 54.55 | 54.74 | 54.05 | 54.15 | 1,144,317 | -0.66(-1.20%) |
Jul 03, 2014 | 54.44 | 54.81 | 54.81 | 54.81 | 305,497 | +0.45(+0.83%) |
Jul 02, 2014 | 54.54 | 54.87 | 54.07 | 54.36 | 530,214 | -0.24(-0.45%) |