Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 52.89 | 53.18 | 52.36 | 53.08 | 1,178,920 | +0.22(+0.42%) |
Sep 29, 2014 | 52.35 | 52.90 | 52.33 | 52.86 | 1,522,933 | +0.27(+0.51%) |
Sep 26, 2014 | 51.96 | 52.69 | 51.59 | 52.59 | 1,026,002 | +0.62(+1.19%) |
Sep 25, 2014 | 52.44 | 52.65 | 51.73 | 51.97 | 1,362,040 | -0.49(-0.93%) |
Sep 24, 2014 | 52.36 | 52.65 | 51.66 | 52.46 | 1,395,527 | +0.10(+0.19%) |
Sep 23, 2014 | 53.05 | 53.18 | 52.36 | 52.36 | 1,333,660 | -0.79(-1.49%) |
Sep 22, 2014 | 53.67 | 53.88 | 52.78 | 53.15 | 2,996,559 | -0.68(-1.26%) |
Sep 19, 2014 | 53.50 | 53.84 | 53.38 | 53.83 | 946,993 | +0.40(+0.75%) |
Sep 18, 2014 | 53.28 | 53.53 | 52.83 | 53.43 | 1,921,025 | +0.30(+0.56%) |
Sep 17, 2014 | 52.99 | 53.36 | 52.77 | 53.13 | 1,214,263 | +0.26(+0.49%) |
Sep 16, 2014 | 52.36 | 53.13 | 52.25 | 52.87 | 974,167 | +0.48(+0.92%) |
Sep 15, 2014 | 52.61 | 52.61 | 51.81 | 52.39 | 1,525,219 | -0.16(-0.30%) |
Sep 12, 2014 | 53.47 | 53.47 | 52.14 | 52.55 | 860,453 | -0.99(-1.85%) |
Sep 11, 2014 | 53.61 | 53.72 | 52.98 | 53.54 | 653,886 | -0.08(-0.15%) |
Sep 10, 2014 | 53.74 | 53.91 | 53.50 | 53.62 | 414,786 | -0.11(-0.20%) |
Sep 09, 2014 | 53.54 | 53.89 | 53.37 | 53.73 | 523,770 | +0.15(+0.28%) |
Sep 08, 2014 | 53.66 | 53.94 | 53.35 | 53.58 | 601,060 | +0.09(+0.17%) |
Sep 05, 2014 | 53.35 | 53.56 | 53.11 | 53.49 | 355,853 | +0.16(+0.30%) |
Sep 04, 2014 | 53.69 | 53.96 | 53.13 | 53.33 | 1,487,970 | -0.35(-0.65%) |
Sep 03, 2014 | 53.88 | 54.13 | 53.56 | 53.68 | 629,713 | -0.03(-0.06%) |
Sep 02, 2014 | 53.94 | 54.05 | 53.63 | 53.71 | 760,269 | -0.22(-0.41%) |
Aug 29, 2014 | 53.60 | 53.93 | 53.93 | 53.93 | 1,539,900 | +0.37(+0.69%) |
Aug 28, 2014 | 53.48 | 53.63 | 53.30 | 53.56 | 430,007 | +0.05(+0.09%) |
Aug 27, 2014 | 53.16 | 53.58 | 53.16 | 53.51 | 385,137 | +0.30(+0.56%) |
Aug 26, 2014 | 53.08 | 53.36 | 53.00 | 53.21 | 948,639 | -0.47(-0.88%) |
Aug 25, 2014 | 53.39 | 53.74 | 53.16 | 53.68 | 364,860 | +0.42(+0.79%) |
Aug 22, 2014 | 53.46 | 53.46 | 53.15 | 53.26 | 248,132 | -0.26(-0.49%) |
Aug 21, 2014 | 53.69 | 53.78 | 53.29 | 53.52 | 382,708 | -0.08(-0.15%) |
Aug 20, 2014 | 53.25 | 53.72 | 53.12 | 53.60 | 802,782 | +0.38(+0.71%) |
Aug 19, 2014 | 53.01 | 53.35 | 53.01 | 53.22 | 237,395 | +0.28(+0.53%) |
Aug 18, 2014 | 53.07 | 53.08 | 52.83 | 52.94 | 231,399 | +0.00(+0.00%) |
Aug 15, 2014 | 52.76 | 52.90 | 52.59 | 52.94 | 727,163 | +0.24(+0.46%) |
Aug 14, 2014 | 52.23 | 52.84 | 52.23 | 52.70 | 1,415,372 | +0.44(+0.84%) |
Aug 13, 2014 | 51.89 | 52.55 | 51.56 | 52.26 | 929,912 | +0.51(+0.99%) |
Aug 12, 2014 | 51.80 | 52.12 | 51.02 | 51.75 | 628,982 | -0.43(-0.82%) |
Aug 11, 2014 | 51.83 | 52.63 | 51.80 | 52.18 | 1,170,525 | +1.81(+3.59%) |
Aug 08, 2014 | 50.07 | 50.33 | 49.81 | 50.37 | 1,297,261 | +0.28(+0.56%) |
Aug 07, 2014 | 50.15 | 50.55 | 49.84 | 50.09 | 521,060 | +0.06(+0.12%) |
Aug 06, 2014 | 50.08 | 50.32 | 49.61 | 50.03 | 571,132 | -0.15(-0.30%) |
Aug 05, 2014 | 50.77 | 50.90 | 50.06 | 50.18 | 400,482 | -0.88(-1.72%) |
Aug 04, 2014 | 50.04 | 51.10 | 49.90 | 51.06 | 563,638 | +1.07(+2.14%) |
Aug 01, 2014 | 50.34 | 51.00 | 49.61 | 49.99 | 1,424,021 | -0.41(-0.81%) |
Jul 31, 2014 | 51.21 | 51.29 | 50.40 | 50.40 | 735,486 | -1.01(-1.96%) |
Jul 30, 2014 | 52.14 | 52.25 | 51.19 | 51.41 | 855,438 | -0.60(-1.15%) |
Jul 29, 2014 | 52.24 | 52.46 | 51.95 | 52.01 | 283,783 | -0.19(-0.36%) |
Jul 28, 2014 | 52.16 | 52.30 | 51.97 | 52.20 | 490,145 | -0.01(-0.02%) |
Jul 25, 2014 | 52.31 | 52.35 | 52.05 | 52.21 | 315,072 | -0.15(-0.29%) |
Jul 24, 2014 | 52.65 | 52.86 | 52.29 | 52.36 | 752,175 | -0.23(-0.44%) |
Jul 23, 2014 | 52.51 | 52.97 | 52.51 | 52.59 | 265,043 | +0.12(+0.23%) |
Jul 22, 2014 | 52.22 | 52.54 | 52.22 | 52.47 | 439,733 | +0.36(+0.69%) |
Jul 21, 2014 | 51.97 | 52.14 | 51.73 | 52.11 | 235,497 | +0.11(+0.21%) |
Jul 18, 2014 | 51.88 | 52.20 | 51.85 | 52.00 | 212,144 | +0.12(+0.23%) |
Jul 17, 2014 | 51.76 | 52.13 | 51.71 | 51.88 | 263,939 | -0.03(-0.06%) |
Jul 16, 2014 | 51.50 | 51.95 | 51.40 | 51.91 | 569,650 | +0.41(+0.80%) |
Jul 15, 2014 | 51.46 | 51.56 | 51.29 | 51.50 | 528,335 | -0.06(-0.12%) |
Jul 14, 2014 | 51.67 | 51.93 | 51.43 | 51.56 | 184,872 | +0.01(+0.02%) |
Jul 11, 2014 | 51.48 | 51.57 | 51.20 | 51.55 | 168,030 | +0.18(+0.35%) |
Jul 10, 2014 | 51.23 | 51.75 | 51.11 | 51.37 | 577,530 | -0.28(-0.54%) |
Jul 09, 2014 | 51.29 | 51.65 | 50.53 | 51.65 | 832,384 | +0.66(+1.29%) |
Jul 08, 2014 | 51.18 | 51.38 | 50.88 | 50.99 | 425,509 | -0.27(-0.53%) |
Jul 07, 2014 | 51.92 | 51.94 | 51.06 | 51.26 | 443,865 | -0.65(-1.25%) |
Jul 03, 2014 | 52.39 | 51.91 | 51.91 | 51.91 | 171,100 | -0.33(-0.63%) |
Jul 02, 2014 | 52.62 | 52.70 | 52.21 | 52.24 | 249,060 | -0.33(-0.63%) |