Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 58.22 | 58.22 | 57.07 | 57.66 | 962,395 | +0.43(+0.75%) |
Sep 29, 2014 | 55.35 | 57.92 | 55.22 | 57.23 | 994,520 | +1.65(+2.97%) |
Sep 26, 2014 | 53.29 | 55.70 | 53.12 | 55.58 | 910,481 | +2.49(+4.68%) |
Sep 25, 2014 | 53.70 | 53.70 | 53.08 | 53.09 | 541,195 | -0.52(-0.98%) |
Sep 24, 2014 | 53.50 | 53.88 | 53.40 | 53.62 | 349,433 | +0.28(+0.52%) |
Sep 23, 2014 | 53.56 | 53.63 | 53.12 | 53.34 | 535,151 | -0.21(-0.39%) |
Sep 22, 2014 | 53.45 | 54.12 | 53.14 | 53.55 | 475,139 | -0.03(-0.05%) |
Sep 19, 2014 | 53.80 | 54.29 | 53.39 | 53.57 | 949,021 | +0.11(+0.21%) |
Sep 18, 2014 | 53.34 | 53.85 | 53.14 | 53.46 | 398,126 | +0.41(+0.78%) |
Sep 17, 2014 | 52.52 | 53.21 | 52.21 | 53.05 | 378,103 | +0.47(+0.90%) |
Sep 16, 2014 | 52.23 | 53.14 | 52.19 | 52.58 | 449,830 | -0.17(-0.32%) |
Sep 15, 2014 | 53.25 | 53.48 | 52.69 | 52.74 | 302,137 | -0.59(-1.11%) |
Sep 12, 2014 | 53.76 | 54.07 | 53.10 | 53.34 | 439,474 | -0.32(-0.60%) |
Sep 11, 2014 | 53.12 | 54.17 | 52.86 | 53.66 | 677,541 | +0.49(+0.92%) |
Sep 10, 2014 | 52.40 | 53.25 | 52.35 | 53.17 | 534,688 | +0.94(+1.80%) |
Sep 09, 2014 | 52.14 | 52.54 | 51.81 | 52.23 | 547,135 | -0.01(-0.02%) |
Sep 08, 2014 | 51.83 | 52.51 | 51.57 | 52.24 | 626,084 | +0.39(+0.75%) |
Sep 05, 2014 | 51.15 | 51.92 | 50.81 | 51.85 | 380,323 | +0.63(+1.22%) |
Sep 04, 2014 | 51.15 | 51.92 | 51.01 | 51.22 | 394,069 | +0.33(+0.65%) |
Sep 03, 2014 | 51.48 | 51.83 | 50.79 | 50.89 | 271,013 | -0.50(-0.97%) |
Sep 02, 2014 | 50.45 | 51.58 | 50.41 | 51.39 | 584,594 | +1.12(+2.24%) |
Aug 29, 2014 | 50.10 | 50.27 | 50.27 | 50.27 | 338,839 | +0.18(+0.35%) |
Aug 28, 2014 | 50.16 | 50.55 | 49.67 | 50.09 | 780,835 | -0.15(-0.30%) |
Aug 27, 2014 | 50.17 | 50.47 | 49.89 | 50.24 | 428,392 | -0.06(-0.12%) |
Aug 26, 2014 | 50.99 | 51.04 | 50.17 | 50.30 | 427,704 | -0.46(-0.90%) |
Aug 25, 2014 | 50.44 | 51.12 | 50.38 | 50.76 | 389,452 | +0.34(+0.67%) |
Aug 22, 2014 | 50.32 | 50.54 | 50.05 | 50.42 | 340,685 | +0.14(+0.29%) |
Aug 21, 2014 | 50.64 | 50.97 | 50.01 | 50.28 | 588,845 | -0.20(-0.40%) |
Aug 20, 2014 | 50.87 | 51.15 | 50.44 | 50.48 | 434,542 | -0.68(-1.34%) |
Aug 19, 2014 | 51.92 | 52.01 | 51.09 | 51.16 | 448,849 | -0.50(-0.97%) |
Aug 18, 2014 | 51.70 | 51.82 | 51.40 | 51.66 | 241,041 | +0.42(+0.83%) |
Aug 15, 2014 | 51.68 | 52.08 | 50.73 | 51.24 | 617,676 | +0.18(+0.35%) |
Aug 14, 2014 | 51.49 | 51.49 | 50.60 | 51.06 | 425,377 | -0.32(-0.63%) |
Aug 13, 2014 | 51.56 | 51.73 | 51.24 | 51.38 | 384,049 | -0.23(-0.44%) |
Aug 12, 2014 | 51.44 | 51.91 | 51.16 | 51.61 | 370,808 | -0.07(-0.13%) |
Aug 11, 2014 | 51.82 | 52.23 | 51.43 | 51.68 | 358,184 | +0.07(+0.13%) |
Aug 08, 2014 | 51.59 | 52.13 | 51.37 | 51.61 | 850,179 | -0.01(-0.02%) |
Aug 07, 2014 | 50.14 | 51.80 | 49.75 | 51.62 | 2,524,454 | +4.89(+10.46%) |
Aug 06, 2014 | 48.02 | 48.02 | 46.47 | 46.73 | 1,045,242 | -1.78(-3.67%) |
Aug 05, 2014 | 49.19 | 50.41 | 47.95 | 48.51 | 688,501 | -0.78(-1.57%) |
Aug 04, 2014 | 48.73 | 49.43 | 48.58 | 49.28 | 796,930 | +0.74(+1.53%) |
Aug 01, 2014 | 48.31 | 49.00 | 48.08 | 48.54 | 567,517 | +0.35(+0.72%) |
Jul 31, 2014 | 48.31 | 48.91 | 48.05 | 48.20 | 355,676 | -0.59(-1.21%) |
Jul 30, 2014 | 49.03 | 49.62 | 48.54 | 48.79 | 352,303 | +0.18(+0.36%) |
Jul 29, 2014 | 48.73 | 48.94 | 48.19 | 48.61 | 304,557 | +0.09(+0.19%) |
Jul 28, 2014 | 48.34 | 48.93 | 47.95 | 48.52 | 288,370 | +0.21(+0.44%) |
Jul 25, 2014 | 48.74 | 50.02 | 47.60 | 48.31 | 292,915 | +0.13(+0.28%) |
Jul 24, 2014 | 48.07 | 48.44 | 47.79 | 48.17 | 341,134 | -0.22(-0.45%) |
Jul 23, 2014 | 48.46 | 49.00 | 48.02 | 48.39 | 313,779 | +0.11(+0.23%) |
Jul 22, 2014 | 47.62 | 48.82 | 47.26 | 48.28 | 509,042 | +1.15(+2.45%) |
Jul 21, 2014 | 47.18 | 47.67 | 46.60 | 47.13 | 377,068 | -0.30(-0.64%) |
Jul 18, 2014 | 46.49 | 47.74 | 46.49 | 47.43 | 394,900 | +0.87(+1.86%) |
Jul 17, 2014 | 47.11 | 47.59 | 46.48 | 46.56 | 543,751 | -1.00(-2.11%) |
Jul 16, 2014 | 49.04 | 49.32 | 47.54 | 47.57 | 480,759 | -1.12(-2.30%) |
Jul 15, 2014 | 49.53 | 49.53 | 48.58 | 48.69 | 531,667 | -0.71(-1.43%) |
Jul 14, 2014 | 49.39 | 49.68 | 49.01 | 49.39 | 367,989 | +0.54(+1.10%) |
Jul 11, 2014 | 48.88 | 49.10 | 48.39 | 48.85 | 272,432 | -0.23(-0.46%) |
Jul 10, 2014 | 49.07 | 49.48 | 48.74 | 49.08 | 358,281 | -0.81(-1.62%) |
Jul 09, 2014 | 49.64 | 50.17 | 49.60 | 49.89 | 268,172 | +0.38(+0.77%) |
Jul 08, 2014 | 50.14 | 50.46 | 49.27 | 49.51 | 415,524 | -0.78(-1.56%) |
Jul 07, 2014 | 50.90 | 51.16 | 50.29 | 50.30 | 232,445 | -0.69(-1.36%) |
Jul 03, 2014 | 50.76 | 50.99 | 50.99 | 50.99 | 156,984 | +0.30(+0.60%) |
Jul 02, 2014 | 51.04 | 51.27 | 50.52 | 50.68 | 359,831 | -0.79(-1.54%) |