Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 47.29 | 48.00 | 45.20 | 46.15 | 497,319 | -2.46(-5.06%) |
Sep 29, 2014 | 48.85 | 49.15 | 48.31 | 48.61 | 151,518 | -0.70(-1.42%) |
Sep 26, 2014 | 48.83 | 49.31 | 48.50 | 49.31 | 139,748 | +0.52(+1.07%) |
Sep 25, 2014 | 48.47 | 49.45 | 47.65 | 48.79 | 312,378 | -0.92(-1.85%) |
Sep 24, 2014 | 49.25 | 50.31 | 48.83 | 49.71 | 236,225 | -0.57(-1.13%) |
Sep 23, 2014 | 50.50 | 50.64 | 49.91 | 50.28 | 144,791 | -0.09(-0.18%) |
Sep 22, 2014 | 49.47 | 50.74 | 49.34 | 50.37 | 397,325 | -0.62(-1.22%) |
Sep 19, 2014 | 53.85 | 53.85 | 50.38 | 50.99 | 628,234 | -3.54(-6.49%) |
Sep 18, 2014 | 53.95 | 55.21 | 53.75 | 54.53 | 192,795 | +0.06(+0.11%) |
Sep 17, 2014 | 55.53 | 56.22 | 54.42 | 54.47 | 175,324 | -1.27(-2.28%) |
Sep 16, 2014 | 55.81 | 56.80 | 55.08 | 55.74 | 167,043 | +0.11(+0.20%) |
Sep 15, 2014 | 55.38 | 55.63 | 54.88 | 55.63 | 135,126 | +0.19(+0.34%) |
Sep 12, 2014 | 54.94 | 55.50 | 54.62 | 55.44 | 217,089 | -0.38(-0.68%) |
Sep 11, 2014 | 55.70 | 55.91 | 54.90 | 55.82 | 400,609 | -1.66(-2.89%) |
Sep 10, 2014 | 57.61 | 57.86 | 56.90 | 57.48 | 149,603 | -0.63(-1.08%) |
Sep 09, 2014 | 57.40 | 58.13 | 56.81 | 58.11 | 167,455 | +0.33(+0.57%) |
Sep 08, 2014 | 58.39 | 58.51 | 57.05 | 57.78 | 244,812 | -0.97(-1.65%) |
Sep 05, 2014 | 58.11 | 58.77 | 57.85 | 58.75 | 135,677 | +0.60(+1.03%) |
Sep 04, 2014 | 59.35 | 59.59 | 57.77 | 58.15 | 255,854 | -0.76(-1.29%) |
Sep 03, 2014 | 58.55 | 58.91 | 58.41 | 58.91 | 148,249 | +0.26(+0.44%) |
Sep 02, 2014 | 59.14 | 59.37 | 58.13 | 58.65 | 366,948 | -1.86(-3.07%) |
Aug 29, 2014 | 61.05 | 60.51 | 60.51 | 60.51 | 173,300 | -0.32(-0.53%) |
Aug 28, 2014 | 61.60 | 61.68 | 60.83 | 60.83 | 265,445 | +0.44(+0.73%) |
Aug 27, 2014 | 60.38 | 60.53 | 60.26 | 60.39 | 108,908 | +0.28(+0.47%) |
Aug 26, 2014 | 61.27 | 61.40 | 60.05 | 60.11 | 159,077 | +0.16(+0.27%) |
Aug 25, 2014 | 60.26 | 60.27 | 59.70 | 59.95 | 123,704 | -0.71(-1.17%) |
Aug 22, 2014 | 60.48 | 60.90 | 59.64 | 60.66 | 167,837 | +0.11(+0.18%) |
Aug 21, 2014 | 60.20 | 60.75 | 59.99 | 60.55 | 105,983 | -0.32(-0.53%) |
Aug 20, 2014 | 61.18 | 61.36 | 60.42 | 60.87 | 79,359 | +0.17(+0.28%) |
Aug 19, 2014 | 61.37 | 61.43 | 60.10 | 60.70 | 401,422 | -1.14(-1.84%) |
Aug 18, 2014 | 61.45 | 61.98 | 61.15 | 61.84 | 99,578 | +0.28(+0.45%) |
Aug 15, 2014 | 61.54 | 62.53 | 60.96 | 61.56 | 349,874 | -1.78(-2.81%) |
Aug 14, 2014 | 63.30 | 63.83 | 63.01 | 63.34 | 87,176 | +0.40(+0.64%) |
Aug 13, 2014 | 64.07 | 64.07 | 62.15 | 62.94 | 160,120 | -0.82(-1.29%) |
Aug 12, 2014 | 64.18 | 64.59 | 63.07 | 63.76 | 121,050 | -0.45(-0.70%) |
Aug 11, 2014 | 63.76 | 64.59 | 63.60 | 64.21 | 75,637 | +0.39(+0.61%) |
Aug 08, 2014 | 63.95 | 64.26 | 63.48 | 63.82 | 118,724 | -0.10(-0.16%) |
Aug 07, 2014 | 63.59 | 64.19 | 63.36 | 63.92 | 126,952 | -0.35(-0.54%) |
Aug 06, 2014 | 64.01 | 64.74 | 63.92 | 64.27 | 235,266 | +1.36(+2.16%) |
Aug 05, 2014 | 64.20 | 64.23 | 62.61 | 62.91 | 448,812 | -2.47(-3.78%) |
Aug 04, 2014 | 66.38 | 66.58 | 65.00 | 65.38 | 146,908 | -0.85(-1.28%) |
Aug 01, 2014 | 67.89 | 67.89 | 65.64 | 66.23 | 166,581 | -0.36(-0.54%) |
Jul 31, 2014 | 67.61 | 67.65 | 66.29 | 66.59 | 203,828 | -1.34(-1.97%) |
Jul 30, 2014 | 68.12 | 68.39 | 67.24 | 67.93 | 84,975 | -0.19(-0.28%) |
Jul 29, 2014 | 68.37 | 68.63 | 67.16 | 68.12 | 107,743 | -0.11(-0.16%) |
Jul 28, 2014 | 68.14 | 68.54 | 67.43 | 68.23 | 211,308 | -0.59(-0.86%) |
Jul 25, 2014 | 66.92 | 68.87 | 66.60 | 68.82 | 249,927 | +2.20(+3.30%) |
Jul 24, 2014 | 69.56 | 69.60 | 66.10 | 66.62 | 600,306 | -3.63(-5.17%) |
Jul 23, 2014 | 70.32 | 70.80 | 70.15 | 70.25 | 103,043 | -0.14(-0.20%) |
Jul 22, 2014 | 70.46 | 71.19 | 69.69 | 70.39 | 154,185 | +0.03(+0.04%) |
Jul 21, 2014 | 70.52 | 70.68 | 69.94 | 70.36 | 137,702 | +0.55(+0.79%) |
Jul 18, 2014 | 69.90 | 70.17 | 68.97 | 69.81 | 191,663 | -2.04(-2.84%) |
Jul 17, 2014 | 69.76 | 72.41 | 69.20 | 71.85 | 441,169 | +2.83(+4.10%) |
Jul 16, 2014 | 68.99 | 69.60 | 68.60 | 69.02 | 154,182 | +0.08(+0.12%) |
Jul 15, 2014 | 70.35 | 71.42 | 68.43 | 68.94 | 552,888 | -1.41(-2.00%) |
Jul 14, 2014 | 70.28 | 70.65 | 69.76 | 70.35 | 441,339 | -3.51(-4.75%) |
Jul 11, 2014 | 73.31 | 74.00 | 73.30 | 73.86 | 127,894 | +0.40(+0.54%) |
Jul 10, 2014 | 74.03 | 74.31 | 73.32 | 73.46 | 633,340 | +1.72(+2.40%) |
Jul 09, 2014 | 71.86 | 72.51 | 70.86 | 71.74 | 386,340 | +0.53(+0.74%) |
Jul 08, 2014 | 71.52 | 71.98 | 70.27 | 71.21 | 213,132 | +0.31(+0.44%) |
Jul 07, 2014 | 70.60 | 70.90 | 69.73 | 70.90 | 231,309 | -0.88(-1.23%) |
Jul 03, 2014 | 71.26 | 71.78 | 71.78 | 71.78 | 70,200 | -0.25(-0.35%) |
Jul 02, 2014 | 71.77 | 72.83 | 71.66 | 72.03 | 243,314 | +0.80(+1.12%) |