Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 50.81 | 50.93 | 50.68 | 50.83 | 715,761 | -0.07(-0.15%) |
Sep 29, 2014 | 50.95 | 51.04 | 50.78 | 50.90 | 690,644 | -0.96(-1.85%) |
Sep 26, 2014 | 51.81 | 51.98 | 51.72 | 51.87 | 327,521 | +0.24(+0.47%) |
Sep 25, 2014 | 51.97 | 51.97 | 51.53 | 51.63 | 912,591 | -1.02(-1.94%) |
Sep 24, 2014 | 52.40 | 52.75 | 52.24 | 52.65 | 751,118 | +0.67(+1.29%) |
Sep 23, 2014 | 52.11 | 52.28 | 51.96 | 51.97 | 958,721 | -0.17(-0.33%) |
Sep 22, 2014 | 52.60 | 52.68 | 52.06 | 52.15 | 995,313 | -0.78(-1.47%) |
Sep 19, 2014 | 53.27 | 53.27 | 52.77 | 52.93 | 456,621 | -0.23(-0.44%) |
Sep 18, 2014 | 53.18 | 53.23 | 53.04 | 53.16 | 724,907 | +0.12(+0.23%) |
Sep 17, 2014 | 53.38 | 53.47 | 53.00 | 53.04 | 357,735 | -0.31(-0.59%) |
Sep 16, 2014 | 52.73 | 53.64 | 52.64 | 53.35 | 1,554,691 | +0.42(+0.80%) |
Sep 15, 2014 | 53.30 | 53.34 | 52.93 | 52.93 | 2,255,883 | -0.60(-1.12%) |
Sep 12, 2014 | 53.81 | 53.81 | 53.38 | 53.52 | 328,460 | -0.31(-0.59%) |
Sep 11, 2014 | 53.74 | 53.86 | 53.56 | 53.84 | 487,505 | -0.27(-0.51%) |
Sep 10, 2014 | 53.84 | 54.17 | 53.62 | 54.11 | 555,087 | -0.14(-0.26%) |
Sep 09, 2014 | 54.59 | 54.64 | 54.08 | 54.25 | 815,374 | -0.50(-0.91%) |
Sep 08, 2014 | 54.96 | 54.99 | 54.58 | 54.75 | 848,115 | -0.38(-0.69%) |
Sep 05, 2014 | 54.89 | 55.13 | 54.74 | 55.13 | 539,974 | +0.11(+0.20%) |
Sep 04, 2014 | 55.10 | 55.16 | 54.77 | 55.02 | 605,935 | +0.12(+0.23%) |
Sep 03, 2014 | 55.18 | 55.18 | 54.83 | 54.90 | 444,873 | +0.66(+1.22%) |
Sep 02, 2014 | 54.42 | 54.51 | 54.15 | 54.24 | 490,447 | -0.24(-0.44%) |
Aug 29, 2014 | 54.49 | 54.48 | 54.48 | 54.48 | 518,136 | +0.02(+0.03%) |
Aug 28, 2014 | 54.30 | 54.48 | 54.26 | 54.46 | 306,904 | -0.40(-0.73%) |
Aug 27, 2014 | 54.93 | 54.93 | 54.73 | 54.86 | 530,076 | +0.05(+0.09%) |
Aug 26, 2014 | 54.69 | 54.84 | 54.68 | 54.81 | 535,518 | +0.16(+0.29%) |
Aug 25, 2014 | 54.56 | 54.67 | 54.53 | 54.65 | 151,061 | +0.18(+0.33%) |
Aug 22, 2014 | 54.52 | 54.68 | 54.28 | 54.47 | 270,476 | +0.12(+0.23%) |
Aug 21, 2014 | 54.44 | 54.59 | 54.30 | 54.34 | 479,832 | -0.41(-0.74%) |
Aug 20, 2014 | 54.50 | 54.88 | 54.50 | 54.75 | 960,603 | -0.02(-0.05%) |
Aug 19, 2014 | 54.59 | 54.82 | 54.59 | 54.78 | 595,378 | +0.27(+0.50%) |
Aug 18, 2014 | 54.34 | 54.51 | 54.25 | 54.50 | 442,531 | +0.26(+0.47%) |
Aug 15, 2014 | 54.48 | 54.57 | 54.04 | 54.25 | 718,503 | -0.15(-0.27%) |
Aug 14, 2014 | 54.42 | 54.42 | 54.34 | 54.39 | 362,797 | +0.04(+0.08%) |
Aug 13, 2014 | 54.20 | 54.43 | 54.20 | 54.35 | 1,460,206 | +0.53(+0.99%) |
Aug 12, 2014 | 53.70 | 53.85 | 53.58 | 53.82 | 459,278 | +0.02(+0.03%) |
Aug 11, 2014 | 53.66 | 53.91 | 53.61 | 53.81 | 242,654 | +0.46(+0.87%) |
Aug 08, 2014 | 53.13 | 53.42 | 53.08 | 53.34 | 1,285,310 | +0.33(+0.63%) |
Aug 07, 2014 | 53.33 | 53.41 | 52.89 | 53.01 | 276,876 | -0.26(-0.48%) |
Aug 06, 2014 | 53.15 | 53.42 | 53.15 | 53.27 | 1,246,479 | -0.08(-0.16%) |
Aug 05, 2014 | 53.67 | 53.68 | 53.30 | 53.35 | 796,480 | -0.75(-1.38%) |
Aug 04, 2014 | 53.92 | 54.14 | 53.73 | 54.10 | 900,297 | +0.34(+0.63%) |
Aug 01, 2014 | 53.44 | 53.87 | 53.40 | 53.76 | 359,073 | +0.30(+0.56%) |
Jul 31, 2014 | 54.38 | 54.38 | 53.38 | 53.46 | 413,143 | -0.88(-1.62%) |
Jul 30, 2014 | 54.73 | 54.73 | 54.08 | 54.34 | 913,105 | +0.02(+0.03%) |
Jul 29, 2014 | 54.50 | 54.61 | 54.30 | 54.32 | 771,078 | -0.02(-0.05%) |
Jul 28, 2014 | 54.05 | 54.35 | 53.91 | 54.34 | 445,366 | +0.56(+1.03%) |
Jul 25, 2014 | 53.87 | 53.87 | 53.66 | 53.79 | 631,450 | -0.21(-0.38%) |
Jul 24, 2014 | 53.97 | 54.07 | 53.89 | 54.00 | 682,461 | +0.20(+0.37%) |
Jul 23, 2014 | 53.91 | 53.95 | 53.76 | 53.80 | 257,792 | +0.10(+0.19%) |
Jul 22, 2014 | 53.69 | 53.81 | 53.67 | 53.70 | 965,520 | +0.65(+1.22%) |
Jul 21, 2014 | 52.81 | 53.13 | 52.68 | 53.05 | 142,592 | +0.13(+0.25%) |
Jul 18, 2014 | 52.89 | 52.98 | 52.80 | 52.92 | 314,896 | +0.61(+1.16%) |
Jul 17, 2014 | 52.68 | 52.94 | 52.28 | 52.31 | 452,517 | -0.63(-1.19%) |
Jul 16, 2014 | 53.15 | 53.15 | 52.94 | 52.94 | 341,514 | +0.04(+0.07%) |
Jul 15, 2014 | 52.99 | 53.03 | 52.67 | 52.91 | 259,363 | +0.03(+0.05%) |
Jul 14, 2014 | 52.79 | 52.93 | 52.79 | 52.88 | 488,489 | +0.27(+0.50%) |
Jul 11, 2014 | 52.56 | 52.65 | 52.46 | 52.61 | 249,395 | -0.12(-0.22%) |
Jul 10, 2014 | 52.11 | 52.73 | 52.11 | 52.73 | 389,662 | -0.21(-0.39%) |
Jul 09, 2014 | 52.79 | 52.95 | 52.62 | 52.94 | 298,360 | +0.11(+0.20%) |
Jul 08, 2014 | 52.79 | 53.05 | 52.71 | 52.83 | 652,364 | -0.29(-0.55%) |
Jul 07, 2014 | 52.97 | 53.15 | 52.96 | 53.12 | 234,909 | +0.00(+0.00%) |
Jul 03, 2014 | 52.75 | 53.12 | 53.12 | 53.12 | 642,150 | +0.21(+0.39%) |
Jul 02, 2014 | 52.11 | 52.94 | 52.11 | 52.91 | 568,708 | +0.51(+0.96%) |