Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 52.55 | 52.74 | 51.14 | 51.60 | 2,143,295 | -0.99(-1.88%) |
Sep 29, 2014 | 52.66 | 53.03 | 52.43 | 52.59 | 1,195,527 | -0.74(-1.40%) |
Sep 26, 2014 | 53.11 | 53.49 | 52.84 | 53.34 | 1,049,389 | +0.22(+0.41%) |
Sep 25, 2014 | 55.02 | 55.02 | 53.06 | 53.12 | 1,689,891 | -2.23(-4.02%) |
Sep 24, 2014 | 55.38 | 55.65 | 54.90 | 55.34 | 941,444 | +0.10(+0.17%) |
Sep 23, 2014 | 55.36 | 55.68 | 55.05 | 55.25 | 952,094 | -0.18(-0.32%) |
Sep 22, 2014 | 56.08 | 56.45 | 55.40 | 55.42 | 1,539,741 | -0.69(-1.23%) |
Sep 19, 2014 | 56.99 | 57.06 | 55.96 | 56.11 | 1,296,995 | -0.87(-1.52%) |
Sep 18, 2014 | 57.11 | 57.16 | 56.80 | 56.98 | 804,766 | +0.09(+0.15%) |
Sep 17, 2014 | 56.95 | 57.34 | 56.63 | 56.89 | 1,160,465 | -0.04(-0.06%) |
Sep 16, 2014 | 56.29 | 57.16 | 56.09 | 56.93 | 1,345,399 | +0.60(+1.07%) |
Sep 15, 2014 | 56.12 | 56.48 | 55.58 | 56.32 | 763,691 | +0.44(+0.78%) |
Sep 12, 2014 | 56.39 | 56.47 | 55.37 | 55.89 | 1,133,018 | -0.49(-0.87%) |
Sep 11, 2014 | 56.09 | 56.86 | 56.02 | 56.38 | 1,561,643 | -0.07(-0.12%) |
Sep 10, 2014 | 55.22 | 56.68 | 55.17 | 56.44 | 1,872,907 | +1.12(+2.02%) |
Sep 09, 2014 | 55.59 | 55.72 | 55.12 | 55.33 | 705,829 | -0.38(-0.67%) |
Sep 08, 2014 | 55.58 | 56.22 | 55.54 | 55.70 | 954,186 | +0.11(+0.20%) |
Sep 05, 2014 | 55.30 | 55.62 | 55.07 | 55.59 | 489,529 | +0.16(+0.28%) |
Sep 04, 2014 | 55.42 | 55.83 | 55.26 | 55.43 | 729,018 | -0.02(-0.03%) |
Sep 03, 2014 | 55.95 | 56.27 | 55.40 | 55.45 | 565,781 | -0.31(-0.56%) |
Sep 02, 2014 | 55.53 | 55.94 | 55.47 | 55.76 | 998,608 | +0.30(+0.53%) |
Aug 29, 2014 | 55.31 | 55.47 | 55.47 | 55.47 | 763,669 | +0.32(+0.59%) |
Aug 28, 2014 | 54.17 | 55.55 | 53.75 | 55.14 | 1,620,329 | +0.71(+1.30%) |
Aug 27, 2014 | 54.18 | 54.61 | 54.18 | 54.44 | 985,759 | +0.05(+0.10%) |
Aug 26, 2014 | 54.54 | 54.56 | 54.21 | 54.38 | 937,606 | +0.03(+0.06%) |
Aug 25, 2014 | 54.23 | 54.37 | 53.89 | 54.35 | 551,329 | +0.43(+0.79%) |
Aug 22, 2014 | 53.88 | 54.23 | 53.53 | 53.92 | 677,595 | -0.10(-0.18%) |
Aug 21, 2014 | 54.09 | 54.47 | 53.82 | 54.02 | 782,950 | -0.01(-0.02%) |
Aug 20, 2014 | 53.82 | 54.11 | 53.56 | 54.03 | 1,356,179 | -0.03(-0.06%) |
Aug 19, 2014 | 53.85 | 54.06 | 53.62 | 54.06 | 885,983 | +0.27(+0.50%) |
Aug 18, 2014 | 53.55 | 54.24 | 53.55 | 53.79 | 849,501 | +0.44(+0.82%) |
Aug 15, 2014 | 52.92 | 53.40 | 52.61 | 53.35 | 1,695,326 | +0.43(+0.81%) |
Aug 14, 2014 | 53.47 | 53.51 | 52.69 | 52.93 | 1,286,419 | -0.63(-1.17%) |
Aug 13, 2014 | 53.01 | 53.82 | 52.78 | 53.55 | 1,168,826 | +0.76(+1.44%) |
Aug 12, 2014 | 52.90 | 53.18 | 52.58 | 52.80 | 1,425,039 | -0.32(-0.61%) |
Aug 11, 2014 | 53.83 | 53.89 | 53.07 | 53.12 | 1,137,294 | -0.03(-0.05%) |
Aug 08, 2014 | 52.92 | 53.23 | 52.46 | 53.14 | 2,023,430 | +0.28(+0.53%) |
Aug 07, 2014 | 53.89 | 54.02 | 52.66 | 52.87 | 1,554,652 | -0.59(-1.11%) |
Aug 06, 2014 | 53.52 | 53.87 | 53.13 | 53.46 | 1,193,121 | -0.16(-0.29%) |
Aug 05, 2014 | 53.65 | 54.60 | 53.41 | 53.62 | 2,556,336 | -0.44(-0.82%) |
Aug 04, 2014 | 53.90 | 54.17 | 53.26 | 54.06 | 1,664,052 | +0.19(+0.36%) |
Aug 01, 2014 | 53.19 | 54.50 | 53.00 | 53.87 | 3,532,140 | +0.36(+0.67%) |
Jul 31, 2014 | 58.20 | 58.20 | 52.22 | 53.51 | 6,640,838 | -4.68(-8.05%) |
Jul 30, 2014 | 58.95 | 59.40 | 58.08 | 58.20 | 1,802,427 | -0.47(-0.80%) |
Jul 29, 2014 | 61.07 | 61.08 | 58.64 | 58.67 | 1,817,065 | -1.42(-2.37%) |
Jul 28, 2014 | 60.14 | 60.31 | 59.44 | 60.09 | 1,211,107 | -0.17(-0.28%) |
Jul 25, 2014 | 58.95 | 60.34 | 58.95 | 60.25 | 2,210,347 | +1.33(+2.27%) |
Jul 24, 2014 | 59.66 | 59.84 | 58.61 | 58.92 | 1,896,845 | -0.74(-1.24%) |
Jul 23, 2014 | 59.87 | 60.27 | 59.29 | 59.66 | 1,719,608 | -0.09(-0.15%) |
Jul 22, 2014 | 60.43 | 60.82 | 59.75 | 59.75 | 1,124,370 | -0.56(-0.93%) |
Jul 21, 2014 | 60.84 | 61.38 | 60.30 | 60.31 | 919,403 | -0.93(-1.52%) |
Jul 18, 2014 | 60.75 | 61.51 | 60.63 | 61.24 | 1,630,348 | +0.67(+1.11%) |
Jul 17, 2014 | 59.85 | 61.24 | 59.42 | 60.57 | 2,360,220 | +0.31(+0.52%) |
Jul 16, 2014 | 61.37 | 62.00 | 59.96 | 60.25 | 3,123,901 | -0.84(-1.37%) |
Jul 15, 2014 | 66.33 | 66.54 | 59.60 | 61.09 | 16,694,610 | -2.26(-3.57%) |
Jul 14, 2014 | 63.18 | 63.50 | 62.94 | 63.35 | 547,980 | +0.54(+0.86%) |
Jul 11, 2014 | 62.44 | 62.85 | 62.28 | 62.81 | 357,514 | +0.35(+0.56%) |
Jul 10, 2014 | 62.03 | 62.75 | 61.83 | 62.46 | 389,926 | -0.42(-0.67%) |
Jul 09, 2014 | 63.33 | 63.50 | 62.65 | 62.88 | 397,054 | -0.16(-0.25%) |
Jul 08, 2014 | 62.94 | 63.20 | 62.73 | 63.04 | 388,775 | +0.03(+0.06%) |
Jul 07, 2014 | 62.79 | 63.17 | 62.73 | 63.00 | 431,535 | -0.21(-0.33%) |
Jul 03, 2014 | 62.86 | 63.21 | 63.21 | 63.21 | 379,886 | +0.46(+0.74%) |
Jul 02, 2014 | 62.74 | 63.02 | 62.49 | 62.75 | 530,061 | -0.17(-0.26%) |