Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 55.17 | 55.17 | 53.16 | 53.67 | 898,920 | -1.60(-2.89%) |
Sep 29, 2014 | 55.40 | 55.81 | 55.16 | 55.27 | 476,739 | -0.53(-0.95%) |
Sep 26, 2014 | 54.63 | 55.97 | 54.54 | 55.80 | 606,692 | +1.13(+2.07%) |
Sep 25, 2014 | 55.97 | 55.97 | 54.45 | 54.67 | 602,306 | -1.38(-2.47%) |
Sep 24, 2014 | 55.04 | 56.18 | 54.87 | 56.05 | 362,230 | +0.96(+1.75%) |
Sep 23, 2014 | 54.42 | 55.58 | 54.29 | 55.08 | 588,193 | +0.76(+1.39%) |
Sep 22, 2014 | 55.46 | 55.46 | 53.82 | 54.33 | 721,180 | -1.13(-2.04%) |
Sep 19, 2014 | 56.32 | 56.44 | 54.89 | 55.46 | 883,132 | -0.86(-1.53%) |
Sep 18, 2014 | 56.23 | 56.58 | 56.00 | 56.32 | 934,150 | +0.27(+0.49%) |
Sep 17, 2014 | 56.57 | 56.67 | 55.65 | 56.05 | 419,125 | -0.44(-0.78%) |
Sep 16, 2014 | 55.73 | 56.96 | 55.57 | 56.49 | 475,803 | +0.75(+1.34%) |
Sep 15, 2014 | 55.89 | 55.98 | 55.09 | 55.74 | 485,772 | -0.09(-0.16%) |
Sep 12, 2014 | 55.66 | 56.43 | 55.51 | 55.83 | 1,165,127 | +0.68(+1.24%) |
Sep 11, 2014 | 54.25 | 55.25 | 54.01 | 55.15 | 680,471 | +0.66(+1.22%) |
Sep 10, 2014 | 54.92 | 55.00 | 54.16 | 54.48 | 687,135 | -0.46(-0.84%) |
Sep 09, 2014 | 55.04 | 55.08 | 54.52 | 54.95 | 932,580 | -0.28(-0.51%) |
Sep 08, 2014 | 55.33 | 56.21 | 55.17 | 55.23 | 1,187,685 | -0.20(-0.36%) |
Sep 05, 2014 | 55.51 | 56.08 | 55.08 | 55.43 | 1,327,133 | +0.06(+0.12%) |
Sep 04, 2014 | 54.99 | 55.75 | 54.95 | 55.36 | 1,311,226 | +0.57(+1.04%) |
Sep 03, 2014 | 54.29 | 54.82 | 54.15 | 54.80 | 486,985 | +0.81(+1.50%) |
Sep 02, 2014 | 53.29 | 54.57 | 53.29 | 53.99 | 633,647 | +0.50(+0.93%) |
Aug 29, 2014 | 53.44 | 53.49 | 53.49 | 53.49 | 397,119 | +0.10(+0.18%) |
Aug 28, 2014 | 53.20 | 53.67 | 52.95 | 53.39 | 445,352 | -0.10(-0.19%) |
Aug 27, 2014 | 54.22 | 54.22 | 52.81 | 53.50 | 1,196,511 | -0.51(-0.95%) |
Aug 26, 2014 | 54.80 | 54.80 | 53.87 | 54.01 | 457,374 | -0.47(-0.87%) |
Aug 25, 2014 | 54.25 | 54.58 | 54.03 | 54.48 | 299,774 | +0.37(+0.68%) |
Aug 22, 2014 | 53.90 | 54.26 | 53.78 | 54.11 | 382,136 | +0.31(+0.58%) |
Aug 21, 2014 | 54.62 | 54.62 | 53.55 | 53.80 | 615,088 | -0.74(-1.36%) |
Aug 20, 2014 | 54.23 | 54.66 | 53.39 | 54.55 | 802,720 | +0.31(+0.58%) |
Aug 19, 2014 | 54.03 | 54.73 | 54.03 | 54.23 | 886,290 | +0.39(+0.73%) |
Aug 18, 2014 | 53.10 | 54.05 | 53.00 | 53.84 | 1,080,551 | +0.93(+1.75%) |
Aug 15, 2014 | 52.17 | 53.91 | 52.17 | 52.91 | 1,353,722 | +0.85(+1.63%) |
Aug 14, 2014 | 50.67 | 52.16 | 50.67 | 52.07 | 1,140,063 | +1.33(+2.62%) |
Aug 13, 2014 | 49.74 | 50.82 | 49.69 | 50.74 | 1,009,280 | +1.11(+2.24%) |
Aug 12, 2014 | 49.93 | 49.93 | 48.96 | 49.62 | 847,362 | -0.44(-0.88%) |
Aug 11, 2014 | 49.70 | 50.67 | 49.29 | 50.06 | 709,702 | +0.71(+1.44%) |
Aug 08, 2014 | 49.83 | 49.85 | 48.99 | 49.35 | 928,804 | -0.45(-0.90%) |
Aug 07, 2014 | 50.66 | 50.81 | 49.43 | 49.80 | 487,406 | -0.70(-1.39%) |
Aug 06, 2014 | 49.86 | 50.94 | 49.86 | 50.50 | 572,961 | +0.38(+0.77%) |
Aug 05, 2014 | 50.38 | 50.64 | 49.66 | 50.12 | 786,358 | -0.42(-0.82%) |
Aug 04, 2014 | 49.87 | 50.62 | 49.54 | 50.54 | 688,583 | +0.43(+0.86%) |
Aug 01, 2014 | 51.66 | 52.27 | 49.94 | 50.10 | 1,852,210 | -1.99(-3.81%) |
Jul 31, 2014 | 51.16 | 53.88 | 50.60 | 52.09 | 2,134,019 | +0.06(+0.11%) |
Jul 30, 2014 | 52.88 | 53.15 | 51.84 | 52.03 | 923,851 | -0.48(-0.91%) |
Jul 29, 2014 | 52.35 | 53.09 | 52.08 | 52.51 | 1,056,143 | +0.09(+0.17%) |
Jul 28, 2014 | 52.59 | 52.87 | 52.19 | 52.43 | 1,023,131 | +0.00(+0.00%) |
Jul 25, 2014 | 52.25 | 52.63 | 52.15 | 52.43 | 1,012,839 | -0.10(-0.20%) |
Jul 24, 2014 | 53.39 | 53.43 | 52.37 | 52.53 | 933,822 | -0.84(-1.58%) |
Jul 23, 2014 | 53.59 | 53.85 | 53.06 | 53.37 | 915,386 | -0.21(-0.39%) |
Jul 22, 2014 | 52.99 | 54.03 | 52.82 | 53.58 | 925,399 | +0.45(+0.84%) |
Jul 21, 2014 | 52.78 | 53.24 | 52.43 | 53.13 | 563,968 | +0.28(+0.53%) |
Jul 18, 2014 | 52.02 | 53.14 | 51.85 | 52.85 | 1,018,204 | +0.88(+1.69%) |
Jul 17, 2014 | 51.40 | 52.39 | 51.40 | 51.97 | 965,380 | +0.43(+0.84%) |
Jul 16, 2014 | 51.34 | 51.64 | 51.24 | 51.54 | 795,516 | +0.43(+0.85%) |
Jul 15, 2014 | 51.23 | 51.52 | 50.78 | 51.10 | 637,361 | +0.02(+0.03%) |
Jul 14, 2014 | 50.16 | 51.68 | 50.13 | 51.09 | 1,101,193 | +1.58(+3.19%) |
Jul 11, 2014 | 49.91 | 50.08 | 49.34 | 49.51 | 555,807 | -0.56(-1.12%) |
Jul 10, 2014 | 49.94 | 50.28 | 49.15 | 50.07 | 1,357,267 | -0.32(-0.64%) |
Jul 09, 2014 | 51.06 | 51.07 | 50.14 | 50.39 | 636,871 | -0.58(-1.15%) |
Jul 08, 2014 | 51.75 | 51.91 | 50.75 | 50.98 | 1,548,451 | -0.91(-1.76%) |
Jul 07, 2014 | 50.63 | 52.39 | 50.46 | 51.89 | 1,641,159 | +1.02(+2.01%) |
Jul 03, 2014 | 50.54 | 50.86 | 50.86 | 50.86 | 409,486 | +0.27(+0.54%) |
Jul 02, 2014 | 49.37 | 51.05 | 49.25 | 50.59 | 706,459 | +0.99(+2.00%) |