Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 52.85 | 52.85 | 52.85 | 52.85 | 128 | +0.07(+0.13%) |
Sep 29, 2014 | 52.98 | 52.98 | 52.76 | 52.78 | 4,748 | -0.02(-0.03%) |
Sep 26, 2014 | 52.80 | 52.80 | 52.80 | 52.80 | 56 | +0.00(+0.00%) |
Sep 25, 2014 | 53.29 | 53.29 | 52.80 | 52.80 | 1,850 | -0.62(-1.16%) |
Sep 24, 2014 | 52.94 | 53.42 | 52.94 | 53.42 | 1,708 | +0.22(+0.42%) |
Sep 23, 2014 | 53.47 | 53.47 | 53.20 | 53.20 | 2,353 | -0.39(-0.74%) |
Sep 22, 2014 | 53.60 | 53.60 | 53.59 | 53.59 | 1,199 | -0.41(-0.76%) |
Sep 19, 2014 | 54.00 | 54.00 | 54.00 | 54.00 | 354 | +0.07(+0.14%) |
Sep 18, 2014 | 54.01 | 54.01 | 53.89 | 53.93 | 3,851 | +0.03(+0.05%) |
Sep 17, 2014 | 54.04 | 54.05 | 53.90 | 53.90 | 1,565 | -0.05(-0.10%) |
Sep 16, 2014 | 53.50 | 53.95 | 53.50 | 53.95 | 6,162 | +0.42(+0.79%) |
Sep 15, 2014 | 53.55 | 53.58 | 53.45 | 53.53 | 4,456 | -0.07(-0.12%) |
Sep 12, 2014 | 53.74 | 53.74 | 53.60 | 53.60 | 3,094 | -0.39(-0.72%) |
Sep 11, 2014 | 53.99 | 53.99 | 53.99 | 53.99 | 227 | -0.01(-0.02%) |
Sep 10, 2014 | 54.00 | 54.00 | 54.00 | 54.00 | 77 | +0.00(+0.00%) |
Sep 09, 2014 | 54.08 | 54.08 | 53.93 | 54.00 | 16,849 | -0.27(-0.49%) |
Sep 08, 2014 | 54.61 | 54.61 | 54.08 | 54.26 | 32,364 | +0.07(+0.13%) |
Sep 05, 2014 | 54.77 | 54.77 | 54.01 | 54.20 | 4,592 | +0.11(+0.21%) |
Sep 04, 2014 | 54.23 | 54.23 | 54.07 | 54.08 | 4,504 | -0.06(-0.11%) |
Sep 03, 2014 | 54.32 | 54.34 | 54.10 | 54.14 | 263,574 | +0.03(+0.05%) |
Sep 02, 2014 | 54.21 | 54.26 | 54.07 | 54.12 | 85,719 | +0.02(+0.03%) |
Aug 29, 2014 | 53.94 | 54.10 | 54.10 | 54.10 | 5,343 | +0.19(+0.35%) |
Aug 28, 2014 | 53.92 | 53.92 | 53.91 | 53.91 | 5,981 | +0.00(+0.00%) |
Aug 27, 2014 | 53.91 | 53.91 | 53.91 | 53.91 | 174 | -0.03(-0.06%) |
Aug 26, 2014 | 53.95 | 53.95 | 53.95 | 53.95 | 570 | +0.03(+0.05%) |
Aug 25, 2014 | 54.09 | 53.70 | 53.91 | 53.92 | 4,685 | +0.22(+0.42%) |
Aug 22, 2014 | 53.76 | 53.82 | 53.70 | 53.70 | 13,015 | -0.12(-0.23%) |
Aug 21, 2014 | 53.82 | 53.64 | 53.64 | 53.82 | 447 | +0.18(+0.33%) |
Aug 20, 2014 | 53.22 | 53.65 | 53.22 | 53.64 | 2,367 | +0.09(+0.16%) |
Aug 19, 2014 | 53.52 | 53.56 | 53.51 | 53.56 | 1,551 | +0.32(+0.60%) |
Aug 18, 2014 | 53.16 | 53.24 | 53.16 | 53.24 | 10,587 | +0.20(+0.37%) |
Aug 15, 2014 | 53.04 | 53.04 | 53.04 | 53.04 | 235 | +0.31(+0.59%) |
Aug 14, 2014 | 52.80 | 52.80 | 52.71 | 52.73 | 939 | +0.33(+0.63%) |
Aug 13, 2014 | 52.40 | 52.40 | 52.40 | 52.40 | 918 | +0.19(+0.37%) |
Aug 12, 2014 | 52.37 | 52.37 | 52.18 | 52.21 | 12,425 | -0.11(-0.21%) |
Aug 11, 2014 | 52.54 | 52.59 | 52.29 | 52.32 | 14,134 | +0.25(+0.48%) |
Aug 08, 2014 | 51.65 | 52.11 | 51.65 | 52.07 | 193,713 | +0.59(+1.14%) |
Aug 07, 2014 | 51.90 | 51.97 | 51.48 | 51.48 | 20,508 | -0.28(-0.53%) |
Aug 06, 2014 | 51.70 | 51.91 | 51.70 | 51.76 | 23,340 | -0.04(-0.08%) |
Aug 05, 2014 | 51.98 | 51.98 | 51.60 | 51.80 | 10,643 | -0.41(-0.79%) |
Aug 04, 2014 | 51.93 | 52.22 | 51.93 | 52.21 | 3,143 | +0.17(+0.33%) |
Aug 01, 2014 | 52.13 | 52.18 | 51.78 | 52.04 | 3,960 | -0.25(-0.48%) |
Jul 31, 2014 | 52.49 | 52.65 | 52.08 | 52.29 | 8,360 | -0.51(-0.96%) |
Jul 30, 2014 | 53.44 | 53.44 | 52.80 | 52.80 | 12,372 | -0.49(-0.92%) |
Jul 29, 2014 | 53.41 | 53.41 | 53.19 | 53.29 | 1,405 | +0.35(+0.67%) |
Jul 28, 2014 | 53.17 | 53.49 | 52.94 | 52.94 | 2,572 | -0.55(-1.03%) |
Jul 24, 2014 | 53.41 | 53.49 | 53.49 | 53.49 | 929 | +0.17(+0.32%) |
Jul 23, 2014 | 53.32 | 53.32 | 53.32 | 53.32 | 1 | +0.00(+0.00%) |
Jul 22, 2014 | 53.37 | 53.41 | 53.32 | 53.32 | 43,641 | +0.13(+0.25%) |
Jul 21, 2014 | 53.19 | 53.19 | 53.19 | 53.19 | 1,103 | -0.16(-0.31%) |
Jul 18, 2014 | 53.20 | 53.35 | 53.10 | 53.35 | 1,112 | +0.35(+0.67%) |
Jul 17, 2014 | 53.06 | 53.07 | 53.00 | 53.00 | 1,837 | -0.40(-0.76%) |
Jul 16, 2014 | 53.40 | 53.40 | 53.40 | 53.40 | 600 | +0.29(+0.55%) |
Jul 14, 2014 | 53.11 | 53.11 | 53.11 | 53.11 | 0 | +0.00(+0.00%) |
Jul 11, 2014 | 53.11 | 53.11 | 53.11 | 53.11 | 90 | +0.00(+0.00%) |
Jul 10, 2014 | 53.12 | 53.12 | 53.08 | 53.11 | 3,821 | -0.18(-0.34%) |
Jul 09, 2014 | 53.29 | 53.29 | 53.29 | 53.29 | 499 | +0.22(+0.42%) |
Jul 08, 2014 | 53.07 | 53.07 | 53.07 | 53.07 | 770 | -0.28(-0.52%) |
Jul 07, 2014 | 53.34 | 53.34 | 53.34 | 53.34 | 428 | -0.27(-0.50%) |
Jul 03, 2014 | 53.61 | 53.61 | 53.61 | 53.61 | 929 | +0.28(+0.53%) |
Jul 02, 2014 | 53.45 | 53.49 | 53.33 | 53.33 | 3,067 | -0.24(-0.45%) |