Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 53.62 | 53.74 | 52.55 | 52.63 | 239,212 | -0.96(-1.79%) |
Sep 29, 2014 | 52.78 | 53.71 | 52.52 | 53.59 | 327,569 | +0.39(+0.74%) |
Sep 26, 2014 | 53.38 | 53.48 | 53.00 | 53.19 | 564,551 | -0.08(-0.16%) |
Sep 25, 2014 | 53.94 | 53.97 | 53.19 | 53.28 | 270,542 | -0.76(-1.40%) |
Sep 24, 2014 | 54.55 | 54.55 | 53.91 | 54.04 | 613,827 | -0.40(-0.73%) |
Sep 23, 2014 | 54.96 | 55.03 | 54.41 | 54.44 | 420,625 | -0.62(-1.12%) |
Sep 22, 2014 | 56.01 | 56.03 | 55.03 | 55.05 | 327,777 | -1.21(-2.15%) |
Sep 19, 2014 | 57.12 | 57.18 | 56.26 | 56.26 | 364,345 | -0.63(-1.11%) |
Sep 18, 2014 | 56.92 | 56.95 | 56.60 | 56.89 | 150,297 | +0.27(+0.47%) |
Sep 17, 2014 | 57.21 | 57.45 | 56.26 | 56.62 | 309,137 | -0.42(-0.73%) |
Sep 16, 2014 | 56.92 | 57.25 | 56.49 | 57.04 | 343,553 | -0.02(-0.03%) |
Sep 15, 2014 | 56.37 | 57.10 | 56.18 | 57.06 | 412,940 | +0.32(+0.57%) |
Sep 12, 2014 | 56.48 | 56.82 | 56.37 | 56.73 | 352,391 | +0.12(+0.21%) |
Sep 11, 2014 | 56.28 | 56.66 | 55.96 | 56.62 | 881,054 | -0.01(-0.01%) |
Sep 10, 2014 | 57.04 | 57.32 | 56.47 | 56.62 | 589,995 | -0.42(-0.73%) |
Sep 09, 2014 | 57.52 | 57.63 | 56.94 | 57.04 | 253,316 | -0.51(-0.88%) |
Sep 08, 2014 | 57.59 | 58.02 | 57.42 | 57.55 | 224,380 | -0.22(-0.37%) |
Sep 05, 2014 | 57.78 | 57.80 | 57.20 | 57.77 | 498,832 | +0.03(+0.06%) |
Sep 04, 2014 | 58.07 | 58.07 | 57.42 | 57.73 | 460,854 | -0.36(-0.62%) |
Sep 03, 2014 | 58.45 | 58.47 | 57.81 | 58.09 | 222,420 | -0.07(-0.11%) |
Sep 02, 2014 | 58.17 | 58.64 | 57.78 | 58.16 | 278,482 | +0.22(+0.37%) |
Aug 29, 2014 | 58.25 | 57.94 | 57.94 | 57.94 | 170,190 | -0.18(-0.32%) |
Aug 28, 2014 | 58.15 | 58.42 | 57.74 | 58.12 | 215,901 | -0.16(-0.27%) |
Aug 27, 2014 | 58.47 | 58.66 | 57.92 | 58.28 | 290,512 | -0.19(-0.33%) |
Aug 26, 2014 | 58.96 | 58.96 | 58.38 | 58.47 | 202,665 | -0.27(-0.47%) |
Aug 25, 2014 | 59.05 | 59.10 | 58.48 | 58.75 | 163,632 | +0.12(+0.20%) |
Aug 22, 2014 | 59.09 | 59.15 | 58.39 | 58.63 | 227,352 | -0.43(-0.73%) |
Aug 21, 2014 | 58.92 | 59.09 | 58.16 | 59.06 | 320,686 | +0.27(+0.45%) |
Aug 20, 2014 | 58.71 | 59.09 | 58.71 | 58.80 | 190,769 | -0.18(-0.31%) |
Aug 19, 2014 | 58.90 | 59.05 | 58.74 | 58.98 | 159,441 | +0.07(+0.13%) |
Aug 18, 2014 | 58.55 | 59.07 | 58.48 | 58.90 | 239,863 | +0.77(+1.33%) |
Aug 15, 2014 | 58.78 | 58.78 | 57.38 | 58.13 | 197,235 | -0.38(-0.65%) |
Aug 14, 2014 | 58.19 | 59.04 | 58.19 | 58.51 | 312,706 | +0.46(+0.79%) |
Aug 13, 2014 | 58.04 | 58.34 | 57.86 | 58.06 | 202,295 | +0.36(+0.63%) |
Aug 12, 2014 | 57.51 | 58.13 | 57.39 | 57.69 | 239,840 | +0.18(+0.32%) |
Aug 11, 2014 | 57.15 | 57.83 | 56.97 | 57.51 | 361,332 | +0.59(+1.03%) |
Aug 08, 2014 | 56.40 | 57.06 | 56.39 | 56.92 | 219,495 | +0.57(+1.01%) |
Aug 07, 2014 | 56.36 | 57.00 | 56.16 | 56.35 | 471,091 | +0.15(+0.27%) |
Aug 06, 2014 | 55.42 | 56.48 | 54.93 | 56.20 | 321,272 | +0.34(+0.61%) |
Aug 05, 2014 | 55.90 | 56.68 | 55.49 | 55.86 | 468,133 | -0.37(-0.66%) |
Aug 04, 2014 | 56.28 | 56.55 | 55.30 | 56.24 | 444,836 | +0.04(+0.07%) |
Aug 01, 2014 | 56.76 | 56.83 | 55.61 | 56.19 | 596,306 | -0.66(-1.17%) |
Jul 31, 2014 | 58.51 | 58.67 | 56.86 | 56.86 | 489,797 | -2.32(-3.92%) |
Jul 30, 2014 | 59.48 | 59.68 | 58.99 | 59.18 | 540,800 | -0.17(-0.28%) |
Jul 29, 2014 | 58.87 | 61.82 | 58.87 | 59.34 | 495,729 | +0.56(+0.94%) |
Jul 28, 2014 | 59.23 | 59.50 | 58.63 | 58.79 | 352,005 | -0.68(-1.14%) |
Jul 25, 2014 | 59.67 | 59.95 | 59.30 | 59.47 | 171,255 | -0.46(-0.76%) |
Jul 24, 2014 | 60.04 | 60.25 | 59.71 | 59.92 | 322,252 | -0.19(-0.32%) |
Jul 23, 2014 | 60.65 | 60.79 | 59.92 | 60.11 | 173,012 | -0.40(-0.66%) |
Jul 22, 2014 | 60.50 | 60.91 | 60.26 | 60.51 | 222,533 | +0.39(+0.65%) |
Jul 21, 2014 | 59.78 | 60.32 | 59.71 | 60.12 | 144,459 | +0.08(+0.14%) |
Jul 18, 2014 | 59.53 | 60.14 | 59.53 | 60.04 | 215,721 | +0.56(+0.93%) |
Jul 17, 2014 | 59.97 | 60.49 | 59.41 | 59.48 | 289,806 | -0.75(-1.25%) |
Jul 16, 2014 | 60.40 | 60.53 | 59.82 | 60.24 | 532,016 | +0.24(+0.40%) |
Jul 15, 2014 | 59.92 | 60.38 | 59.77 | 60.00 | 395,135 | +0.12(+0.19%) |
Jul 14, 2014 | 59.84 | 59.97 | 59.61 | 59.88 | 211,652 | +0.55(+0.92%) |
Jul 11, 2014 | 59.13 | 59.63 | 58.90 | 59.34 | 266,286 | +0.17(+0.28%) |
Jul 10, 2014 | 58.86 | 59.47 | 58.57 | 59.17 | 197,425 | -0.63(-1.05%) |
Jul 09, 2014 | 60.24 | 60.34 | 59.76 | 59.80 | 186,831 | -0.30(-0.50%) |
Jul 08, 2014 | 60.45 | 60.45 | 59.87 | 60.10 | 243,814 | -0.51(-0.83%) |
Jul 07, 2014 | 61.37 | 61.37 | 60.38 | 60.60 | 239,884 | -0.80(-1.31%) |
Jul 03, 2014 | 61.36 | 61.41 | 61.41 | 61.41 | 212,259 | +0.30(+0.49%) |
Jul 02, 2014 | 61.56 | 61.70 | 60.98 | 61.11 | 417,856 | -0.81(-1.31%) |