Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 55.27 | 55.60 | 55.06 | 55.12 | 804,095 | -0.09(-0.16%) |
Sep 29, 2014 | 55.03 | 55.57 | 54.89 | 55.21 | 948,448 | -0.28(-0.50%) |
Sep 26, 2014 | 55.34 | 55.69 | 55.16 | 55.49 | 667,108 | +0.21(+0.37%) |
Sep 25, 2014 | 55.90 | 56.15 | 55.17 | 55.28 | 1,176,476 | -0.93(-1.65%) |
Sep 24, 2014 | 55.45 | 56.40 | 55.37 | 56.21 | 877,839 | +0.88(+1.59%) |
Sep 23, 2014 | 55.35 | 55.71 | 55.22 | 55.33 | 751,750 | -0.21(-0.38%) |
Sep 22, 2014 | 55.79 | 56.25 | 55.33 | 55.54 | 1,160,327 | -0.30(-0.54%) |
Sep 19, 2014 | 55.76 | 55.94 | 54.80 | 55.84 | 4,414,725 | +0.06(+0.10%) |
Sep 18, 2014 | 55.95 | 56.17 | 55.46 | 55.78 | 1,294,870 | +0.14(+0.26%) |
Sep 17, 2014 | 55.68 | 56.24 | 55.45 | 55.64 | 1,134,546 | -0.11(-0.20%) |
Sep 16, 2014 | 55.44 | 55.94 | 55.11 | 55.75 | 981,858 | +0.17(+0.31%) |
Sep 15, 2014 | 56.23 | 56.74 | 55.50 | 55.58 | 1,159,676 | -0.57(-1.02%) |
Sep 12, 2014 | 56.13 | 56.75 | 56.07 | 56.15 | 764,660 | -0.38(-0.67%) |
Sep 11, 2014 | 56.33 | 56.72 | 56.19 | 56.53 | 1,285,513 | +0.07(+0.12%) |
Sep 10, 2014 | 56.07 | 56.59 | 55.95 | 56.46 | 1,854,587 | +0.52(+0.93%) |
Sep 09, 2014 | 56.90 | 56.98 | 55.91 | 55.94 | 1,648,878 | -0.91(-1.59%) |
Sep 08, 2014 | 57.09 | 57.43 | 56.69 | 56.84 | 1,687,238 | -0.38(-0.67%) |
Sep 05, 2014 | 56.91 | 57.28 | 56.84 | 57.23 | 697,812 | +0.18(+0.32%) |
Sep 04, 2014 | 56.79 | 57.40 | 56.59 | 57.05 | 849,274 | +0.32(+0.56%) |
Sep 03, 2014 | 57.29 | 57.43 | 56.62 | 56.73 | 1,185,160 | -0.46(-0.80%) |
Sep 02, 2014 | 57.38 | 57.57 | 56.87 | 57.19 | 1,503,154 | +0.11(+0.20%) |
Aug 29, 2014 | 56.55 | 57.08 | 57.08 | 57.08 | 827,600 | +0.61(+1.07%) |
Aug 28, 2014 | 55.94 | 56.73 | 55.90 | 56.47 | 614,764 | +0.01(+0.02%) |
Aug 27, 2014 | 57.00 | 57.31 | 56.28 | 56.46 | 642,198 | -0.71(-1.24%) |
Aug 26, 2014 | 56.52 | 57.23 | 56.29 | 57.17 | 886,496 | +0.57(+1.01%) |
Aug 25, 2014 | 56.52 | 56.99 | 56.12 | 56.60 | 828,743 | +0.30(+0.53%) |
Aug 22, 2014 | 56.67 | 56.74 | 55.28 | 56.30 | 1,370,116 | -0.17(-0.30%) |
Aug 21, 2014 | 56.02 | 57.17 | 55.90 | 56.47 | 1,092,070 | +0.14(+0.25%) |
Aug 20, 2014 | 55.72 | 56.46 | 55.51 | 56.33 | 500,081 | +0.41(+0.74%) |
Aug 19, 2014 | 56.04 | 56.27 | 55.66 | 55.91 | 656,365 | -0.09(-0.17%) |
Aug 18, 2014 | 56.20 | 56.47 | 55.90 | 56.01 | 730,769 | +0.27(+0.48%) |
Aug 15, 2014 | 55.74 | 56.32 | 55.57 | 55.74 | 1,146,466 | +0.25(+0.45%) |
Aug 14, 2014 | 55.55 | 55.94 | 55.30 | 55.49 | 837,887 | +0.07(+0.13%) |
Aug 13, 2014 | 55.11 | 55.57 | 55.01 | 55.42 | 737,010 | +0.37(+0.66%) |
Aug 12, 2014 | 54.85 | 55.76 | 54.73 | 55.05 | 1,229,817 | +0.20(+0.36%) |
Aug 11, 2014 | 54.89 | 55.42 | 54.83 | 54.86 | 896,874 | +0.24(+0.44%) |
Aug 08, 2014 | 54.47 | 54.88 | 54.37 | 54.62 | 745,053 | +0.17(+0.31%) |
Aug 07, 2014 | 54.87 | 55.00 | 54.22 | 54.45 | 1,013,337 | -0.36(-0.66%) |
Aug 06, 2014 | 54.52 | 55.31 | 54.22 | 54.81 | 1,120,456 | +0.24(+0.44%) |
Aug 05, 2014 | 54.30 | 55.11 | 53.87 | 54.57 | 1,476,970 | +0.02(+0.04%) |
Aug 04, 2014 | 53.53 | 55.60 | 53.20 | 54.55 | 2,443,120 | +1.35(+2.54%) |
Aug 01, 2014 | 54.41 | 54.50 | 52.74 | 53.20 | 1,318,830 | -0.85(-1.57%) |
Jul 31, 2014 | 53.92 | 54.72 | 53.66 | 54.05 | 1,614,007 | -0.28(-0.52%) |
Jul 30, 2014 | 54.02 | 54.48 | 53.71 | 54.33 | 1,462,156 | +0.54(+1.00%) |
Jul 29, 2014 | 54.24 | 54.53 | 53.78 | 53.79 | 1,711,484 | -0.18(-0.33%) |
Jul 28, 2014 | 55.36 | 55.37 | 53.92 | 53.97 | 2,107,964 | -1.62(-2.91%) |
Jul 25, 2014 | 52.50 | 56.33 | 51.76 | 55.59 | 6,441,145 | +5.76(+11.56%) |
Jul 24, 2014 | 48.86 | 49.97 | 48.62 | 49.83 | 2,273,452 | +1.24(+2.55%) |
Jul 23, 2014 | 49.61 | 49.77 | 48.56 | 48.59 | 1,497,261 | -0.99(-2.00%) |
Jul 22, 2014 | 49.43 | 49.99 | 49.31 | 49.58 | 1,053,618 | +0.43(+0.87%) |
Jul 21, 2014 | 49.64 | 49.64 | 48.82 | 49.15 | 573,103 | -0.27(-0.55%) |
Jul 18, 2014 | 49.09 | 49.62 | 48.95 | 49.42 | 563,885 | +0.51(+1.04%) |
Jul 17, 2014 | 49.36 | 49.79 | 48.76 | 48.91 | 1,113,359 | -0.69(-1.39%) |
Jul 16, 2014 | 50.01 | 50.17 | 49.53 | 49.60 | 750,479 | -0.27(-0.54%) |
Jul 15, 2014 | 50.15 | 50.51 | 49.84 | 49.87 | 761,277 | -0.19(-0.38%) |
Jul 14, 2014 | 49.63 | 50.42 | 49.63 | 50.06 | 1,001,310 | +0.80(+1.62%) |
Jul 11, 2014 | 49.34 | 49.59 | 49.14 | 49.26 | 947,050 | -0.14(-0.28%) |
Jul 10, 2014 | 48.95 | 49.79 | 48.90 | 49.40 | 967,961 | -0.11(-0.22%) |
Jul 09, 2014 | 49.40 | 49.75 | 49.27 | 49.51 | 887,511 | +0.13(+0.26%) |
Jul 08, 2014 | 49.41 | 49.60 | 48.91 | 49.38 | 1,505,366 | -0.23(-0.46%) |
Jul 07, 2014 | 50.31 | 50.31 | 49.54 | 49.61 | 731,531 | -0.59(-1.18%) |
Jul 03, 2014 | 49.49 | 50.20 | 50.20 | 50.20 | 495,200 | +0.74(+1.50%) |
Jul 02, 2014 | 48.66 | 49.53 | 48.50 | 49.46 | 839,142 | +0.79(+1.62%) |