Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 49.62 | 49.95 | 46.95 | 47.39 | 1,095,871 | -2.09(-4.23%) |
Sep 29, 2014 | 49.83 | 50.92 | 49.24 | 49.49 | 870,253 | -0.77(-1.54%) |
Sep 26, 2014 | 50.02 | 50.62 | 49.03 | 50.26 | 647,535 | +0.30(+0.60%) |
Sep 25, 2014 | 51.02 | 51.82 | 49.88 | 49.96 | 1,010,063 | -0.90(-1.76%) |
Sep 24, 2014 | 50.31 | 51.60 | 49.25 | 50.85 | 492,763 | +0.37(+0.73%) |
Sep 23, 2014 | 50.07 | 51.80 | 49.74 | 50.49 | 545,331 | +0.18(+0.36%) |
Sep 22, 2014 | 51.01 | 51.03 | 49.24 | 50.31 | 718,593 | -0.90(-1.77%) |
Sep 19, 2014 | 50.76 | 53.27 | 50.76 | 51.21 | 1,351,551 | +0.52(+1.02%) |
Sep 18, 2014 | 51.32 | 51.91 | 50.00 | 50.69 | 559,104 | -0.58(-1.14%) |
Sep 17, 2014 | 51.95 | 52.38 | 50.78 | 51.28 | 669,272 | -0.59(-1.14%) |
Sep 16, 2014 | 51.25 | 53.10 | 50.97 | 51.87 | 676,088 | +0.70(+1.36%) |
Sep 15, 2014 | 51.39 | 52.14 | 50.73 | 51.17 | 519,668 | -0.52(-1.00%) |
Sep 12, 2014 | 53.37 | 53.41 | 51.48 | 51.69 | 536,946 | -2.00(-3.72%) |
Sep 11, 2014 | 52.73 | 53.83 | 51.76 | 53.69 | 648,229 | +0.42(+0.80%) |
Sep 10, 2014 | 52.55 | 53.38 | 51.33 | 53.27 | 454,502 | +0.79(+1.51%) |
Sep 09, 2014 | 51.61 | 53.28 | 51.61 | 52.47 | 790,895 | +0.79(+1.53%) |
Sep 08, 2014 | 52.11 | 52.53 | 50.93 | 51.68 | 498,635 | -0.80(-1.53%) |
Sep 05, 2014 | 53.11 | 53.81 | 52.25 | 52.48 | 581,550 | -0.58(-1.10%) |
Sep 04, 2014 | 54.85 | 55.34 | 52.35 | 53.07 | 559,928 | -1.72(-3.15%) |
Sep 03, 2014 | 55.83 | 56.07 | 54.50 | 54.79 | 538,589 | -0.57(-1.04%) |
Sep 02, 2014 | 56.57 | 56.57 | 54.84 | 55.37 | 627,704 | -1.26(-2.23%) |
Aug 29, 2014 | 55.02 | 56.63 | 56.63 | 56.63 | 525,873 | +1.95(+3.57%) |
Aug 28, 2014 | 54.31 | 55.25 | 53.55 | 54.68 | 631,649 | +0.29(+0.54%) |
Aug 27, 2014 | 55.29 | 55.37 | 54.10 | 54.39 | 541,820 | -0.64(-1.16%) |
Aug 26, 2014 | 54.95 | 55.70 | 54.67 | 55.03 | 555,839 | +0.29(+0.53%) |
Aug 25, 2014 | 53.78 | 54.91 | 53.65 | 54.74 | 512,863 | +1.21(+2.25%) |
Aug 22, 2014 | 53.23 | 53.85 | 52.56 | 53.53 | 445,195 | +0.08(+0.16%) |
Aug 21, 2014 | 53.58 | 54.13 | 52.07 | 53.45 | 471,246 | -0.33(-0.61%) |
Aug 20, 2014 | 54.27 | 54.40 | 53.15 | 53.78 | 394,805 | -0.54(-0.99%) |
Aug 19, 2014 | 53.65 | 54.56 | 53.59 | 54.31 | 549,379 | +0.64(+1.19%) |
Aug 18, 2014 | 53.80 | 54.31 | 52.74 | 53.67 | 525,832 | +0.08(+0.14%) |
Aug 15, 2014 | 53.54 | 54.13 | 52.84 | 53.60 | 689,186 | +0.46(+0.87%) |
Aug 14, 2014 | 53.89 | 53.89 | 52.28 | 53.13 | 969,465 | -0.81(-1.50%) |
Aug 13, 2014 | 54.81 | 55.12 | 53.79 | 53.94 | 710,536 | -0.63(-1.16%) |
Aug 12, 2014 | 55.77 | 56.36 | 54.19 | 54.58 | 735,725 | -1.55(-2.75%) |
Aug 11, 2014 | 57.48 | 57.74 | 55.29 | 56.12 | 1,152,641 | -1.29(-2.25%) |
Aug 08, 2014 | 55.14 | 57.37 | 53.93 | 57.41 | 2,596,510 | +4.74(+9.00%) |
Aug 07, 2014 | 54.04 | 54.58 | 52.36 | 52.67 | 1,193,791 | -0.92(-1.72%) |
Aug 06, 2014 | 53.44 | 54.66 | 53.02 | 53.60 | 865,593 | -0.32(-0.59%) |
Aug 05, 2014 | 56.30 | 56.88 | 53.22 | 53.92 | 1,490,616 | -2.95(-5.19%) |
Aug 04, 2014 | 51.13 | 58.22 | 50.47 | 56.87 | 3,116,401 | +6.25(+12.34%) |
Aug 01, 2014 | 50.87 | 51.52 | 49.22 | 50.62 | 1,283,631 | -0.50(-0.99%) |
Jul 31, 2014 | 50.73 | 52.09 | 50.31 | 51.12 | 1,147,482 | -0.26(-0.50%) |
Jul 30, 2014 | 50.85 | 52.22 | 50.84 | 51.38 | 1,372,259 | +1.20(+2.38%) |
Jul 29, 2014 | 48.22 | 50.21 | 47.72 | 50.18 | 1,374,674 | +1.88(+3.88%) |
Jul 28, 2014 | 48.61 | 48.77 | 47.39 | 48.31 | 875,080 | -0.36(-0.74%) |
Jul 25, 2014 | 50.38 | 50.79 | 48.62 | 48.67 | 756,978 | -2.21(-4.35%) |
Jul 24, 2014 | 52.14 | 52.26 | 50.51 | 50.88 | 597,362 | -1.00(-1.93%) |
Jul 23, 2014 | 52.47 | 52.78 | 51.03 | 51.88 | 1,093,850 | +1.09(+2.15%) |
Jul 22, 2014 | 51.44 | 51.51 | 50.41 | 50.79 | 876,737 | -0.40(-0.77%) |
Jul 21, 2014 | 51.66 | 51.88 | 50.60 | 51.18 | 889,332 | -0.44(-0.86%) |
Jul 18, 2014 | 51.41 | 51.93 | 51.01 | 51.63 | 819,243 | +0.18(+0.35%) |
Jul 17, 2014 | 53.92 | 54.43 | 51.28 | 51.45 | 1,019,024 | -2.60(-4.81%) |
Jul 16, 2014 | 53.44 | 54.63 | 53.24 | 54.05 | 858,608 | +1.11(+2.10%) |
Jul 15, 2014 | 55.13 | 55.73 | 52.85 | 52.94 | 989,136 | -2.29(-4.15%) |
Jul 14, 2014 | 56.07 | 56.53 | 55.14 | 55.23 | 785,421 | -0.23(-0.41%) |
Jul 11, 2014 | 57.05 | 57.42 | 55.45 | 55.45 | 782,878 | -1.90(-3.32%) |
Jul 10, 2014 | 56.55 | 58.18 | 56.40 | 57.36 | 800,756 | -0.15(-0.26%) |
Jul 09, 2014 | 57.04 | 57.71 | 56.50 | 57.51 | 818,376 | +0.51(+0.89%) |
Jul 08, 2014 | 55.72 | 57.32 | 54.74 | 57.00 | 1,206,183 | +1.17(+2.09%) |
Jul 07, 2014 | 56.92 | 57.43 | 55.73 | 55.83 | 911,588 | -1.17(-2.05%) |
Jul 03, 2014 | 57.56 | 57.00 | 57.00 | 57.00 | 499,027 | -0.41(-0.71%) |
Jul 02, 2014 | 58.16 | 58.87 | 57.31 | 57.40 | 786,358 | -0.94(-1.62%) |