|
Closing price on 10/10/2014
|
|
| Open |
74.50 |
| High |
75.40 |
| Low |
72.10 |
| Volume |
41,500 |
| Split-adjusted Price |
19.49 |
|
|
S55 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/10/2014
|
0.00 / 0.00%
|
74.50
|
75.40
|
72.10
|
74.90
|
74.90
|
19.49
|
41,500
|
|
|
10/9/2014
|
-1.10 / -1.45%
|
70.10
|
75.40
|
70.00
|
74.90
|
74.90
|
19.49
|
78,000
|
|
|
10/8/2014
|
-1.00 / -1.30%
|
76.50
|
76.50
|
70.30
|
76.00
|
76.00
|
19.78
|
23,310
|
|
|
10/7/2014
|
-0.20 / -0.26%
|
77.00
|
77.00
|
76.00
|
77.00
|
77.00
|
20.04
|
16,050
|
|
|
10/6/2014
|
+0.20 / +0.26%
|
77.00
|
78.00
|
77.00
|
77.20
|
77.20
|
20.09
|
11,100
|
|
|
10/3/2014
|
-1.50 / -1.91%
|
78.00
|
78.00
|
76.50
|
77.00
|
77.00
|
20.04
|
20,500
|
|
|
10/2/2014
|
-2.30 / -2.85%
|
80.80
|
80.80
|
78.50
|
78.50
|
78.50
|
20.43
|
7,214
|
|
|
10/1/2014
|
+3.80 / +4.94%
|
77.00
|
80.80
|
77.00
|
80.80
|
80.80
|
21.03
|
14,100
|
|
|
9/30/2014
|
-1.10 / -1.41%
|
77.00
|
77.90
|
77.00
|
77.00
|
77.00
|
20.04
|
53,350
|
|
|
9/29/2014
|
-5.20 / -6.24%
|
80.00
|
81.00
|
78.10
|
78.10
|
78.10
|
20.32
|
16,231
|
|
|
9/26/2014
|
-1.70 / -2.00%
|
79.50
|
84.00
|
79.50
|
83.30
|
83.30
|
21.68
|
10,100
|
|
|
9/25/2014
|
+2.50 / +3.03%
|
88.00
|
88.00
|
77.00
|
85.00
|
85.00
|
22.12
|
89,749
|
|
|
9/24/2014
|
+7.50 / +10.00%
|
82.50
|
82.50
|
82.00
|
82.50
|
82.50
|
21.47
|
82,200
|
|
|
9/23/2014
|
+6.80 / +9.97%
|
68.30
|
75.00
|
68.20
|
75.00
|
75.00
|
19.52
|
24,167
|
|
|
9/22/2014
|
+6.20 / +10.00%
|
63.00
|
68.20
|
60.00
|
68.20
|
68.20
|
17.75
|
104,500
|
|
|
9/19/2014
|
+1.00 / +1.64%
|
61.00
|
66.00
|
60.00
|
62.00
|
62.00
|
16.13
|
27,800
|
|
|
9/18/2014
|
+3.80 / +6.64%
|
62.90
|
62.90
|
58.20
|
61.00
|
61.00
|
15.87
|
34,456
|
|
|
9/17/2014
|
+5.20 / +10.00%
|
52.10
|
57.20
|
52.10
|
57.20
|
57.20
|
14.88
|
28,720
|
|
|
9/16/2014
|
+0.60 / +1.17%
|
48.00
|
53.50
|
48.00
|
52.00
|
52.00
|
13.53
|
18,300
|
|
|
9/15/2014
|
-2.10 / -3.93%
|
52.00
|
52.00
|
51.20
|
51.40
|
51.40
|
13.38
|
10,000
|
|
|
9/12/2014
|
+3.00 / +5.94%
|
50.40
|
53.50
|
48.70
|
53.50
|
53.50
|
13.92
|
17,200
|
|
|
9/11/2014
|
+0.10 / +0.20%
|
50.50
|
50.50
|
48.50
|
50.50
|
50.50
|
13.14
|
8,800
|
|
|
9/10/2014
|
+3.30 / +7.01%
|
47.10
|
51.50
|
47.10
|
50.40
|
50.40
|
13.12
|
16,700
|
|
|
9/9/2014
|
-0.60 / -1.26%
|
47.70
|
47.70
|
47.00
|
47.10
|
47.10
|
12.26
|
7,100
|
|
|
9/8/2014
|
-0.20 / -0.42%
|
47.60
|
47.70
|
47.60
|
47.70
|
47.70
|
12.41
|
5,600
|
|
|
9/5/2014
|
+0.50 / +1.05%
|
47.40
|
48.00
|
47.40
|
47.90
|
47.90
|
12.46
|
3,600
|
|
|
9/4/2014
|
-0.10 / -0.21%
|
46.50
|
47.40
|
46.50
|
47.40
|
47.40
|
12.33
|
400
|
|
|
9/3/2014
|
+1.00 / +2.15%
|
46.50
|
47.50
|
46.10
|
47.50
|
47.50
|
12.36
|
5,064
|
|
|
8/29/2014
|
-0.50 / -1.06%
|
46.00
|
47.00
|
46.00
|
46.50
|
46.50
|
12.10
|
5,500
|
|
|
8/28/2014
|
0.00 / 0.00%
|
46.00
|
47.00
|
46.00
|
47.00
|
47.00
|
12.23
|
5,100
|
|
|