Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 54.30 | 54.51 | 54.15 | 54.39 | 1,902,816 | +0.09(+0.16%) |
Sep 29, 2014 | 54.12 | 54.42 | 53.74 | 54.30 | 2,578,887 | -0.21(-0.38%) |
Sep 26, 2014 | 53.52 | 54.54 | 53.51 | 54.51 | 3,967,823 | +1.01(+1.90%) |
Sep 25, 2014 | 53.06 | 53.65 | 52.83 | 53.50 | 2,773,895 | +0.38(+0.71%) |
Sep 24, 2014 | 52.83 | 53.18 | 52.62 | 53.12 | 2,053,884 | +0.20(+0.37%) |
Sep 23, 2014 | 52.89 | 53.09 | 52.75 | 52.92 | 1,735,796 | -0.09(-0.18%) |
Sep 22, 2014 | 53.02 | 53.23 | 52.56 | 53.01 | 1,720,927 | -0.17(-0.32%) |
Sep 19, 2014 | 53.50 | 53.55 | 52.90 | 53.19 | 2,713,705 | -0.14(-0.26%) |
Sep 18, 2014 | 53.26 | 53.42 | 52.97 | 53.32 | 2,271,561 | +0.11(+0.21%) |
Sep 17, 2014 | 53.05 | 53.38 | 52.99 | 53.21 | 2,647,102 | +0.19(+0.36%) |
Sep 16, 2014 | 52.66 | 53.17 | 52.79 | 53.02 | 1,717,753 | +0.23(+0.44%) |
Sep 15, 2014 | 52.95 | 52.95 | 52.59 | 52.79 | 2,138,683 | -0.10(-0.19%) |
Sep 12, 2014 | 52.52 | 53.06 | 52.33 | 52.89 | 2,407,893 | +0.27(+0.52%) |
Sep 11, 2014 | 52.21 | 52.64 | 52.16 | 52.62 | 1,299,932 | +0.00(+0.00%) |
Sep 10, 2014 | 52.52 | 52.77 | 52.44 | 52.62 | 2,055,686 | +0.12(+0.23%) |
Sep 09, 2014 | 52.33 | 52.59 | 51.96 | 52.50 | 2,999,145 | +0.05(+0.10%) |
Sep 08, 2014 | 50.61 | 52.54 | 50.48 | 52.45 | 13,357,651 | +1.83(+3.62%) |
Sep 05, 2014 | 50.63 | 50.81 | 50.38 | 50.62 | 2,847,786 | -0.08(-0.15%) |
Sep 04, 2014 | 50.69 | 50.84 | 50.60 | 50.69 | 3,432,732 | +0.03(+0.07%) |
Sep 03, 2014 | 50.69 | 50.86 | 50.49 | 50.66 | 2,624,323 | -0.06(-0.12%) |
Sep 02, 2014 | 50.98 | 50.99 | 50.59 | 50.72 | 2,642,111 | -0.34(-0.66%) |
Aug 29, 2014 | 51.18 | 51.06 | 51.06 | 51.06 | 2,459,177 | +0.03(+0.05%) |
Aug 28, 2014 | 51.06 | 51.23 | 50.90 | 51.03 | 2,318,662 | -0.27(-0.52%) |
Aug 27, 2014 | 51.83 | 52.03 | 51.11 | 51.30 | 2,452,625 | -0.53(-1.03%) |
Aug 26, 2014 | 52.55 | 52.59 | 51.76 | 51.83 | 2,808,150 | -0.62(-1.18%) |
Aug 25, 2014 | 52.88 | 52.95 | 52.42 | 52.45 | 1,389,542 | -0.18(-0.34%) |
Aug 22, 2014 | 53.01 | 53.01 | 52.61 | 52.63 | 1,724,335 | -0.40(-0.76%) |
Aug 21, 2014 | 52.89 | 53.08 | 52.74 | 53.03 | 1,836,794 | +0.05(+0.10%) |
Aug 20, 2014 | 52.71 | 53.12 | 52.65 | 52.98 | 1,651,124 | +0.23(+0.44%) |
Aug 19, 2014 | 52.33 | 52.96 | 52.33 | 52.75 | 3,143,597 | +0.48(+0.92%) |
Aug 18, 2014 | 52.70 | 52.96 | 52.29 | 52.27 | 5,629,730 | -0.16(-0.31%) |
Aug 15, 2014 | 53.14 | 53.18 | 52.19 | 52.43 | 3,466,629 | -0.45(-0.85%) |
Aug 14, 2014 | 53.39 | 53.43 | 52.82 | 52.88 | 1,688,210 | -0.44(-0.82%) |
Aug 13, 2014 | 53.14 | 53.54 | 53.06 | 53.32 | 1,929,525 | +0.34(+0.63%) |
Aug 12, 2014 | 53.06 | 53.15 | 52.65 | 52.98 | 1,430,155 | -0.08(-0.15%) |
Aug 11, 2014 | 53.50 | 53.55 | 53.04 | 53.06 | 1,103,870 | -0.40(-0.74%) |
Aug 08, 2014 | 52.76 | 53.33 | 52.61 | 53.45 | 1,744,658 | +0.81(+1.53%) |
Aug 07, 2014 | 52.65 | 53.55 | 52.59 | 52.65 | 2,627,191 | +0.03(+0.07%) |
Aug 06, 2014 | 52.45 | 52.81 | 52.06 | 52.61 | 3,723,871 | -0.15(-0.29%) |
Aug 05, 2014 | 52.88 | 53.94 | 52.03 | 52.77 | 3,938,141 | -2.34(-4.24%) |
Aug 04, 2014 | 54.84 | 55.31 | 54.67 | 55.10 | 3,020,968 | +0.25(+0.45%) |
Aug 01, 2014 | 54.84 | 55.17 | 54.62 | 54.85 | 1,314,771 | +0.12(+0.22%) |
Jul 31, 2014 | 55.46 | 55.53 | 54.66 | 54.73 | 1,870,479 | -0.99(-1.77%) |
Jul 30, 2014 | 55.86 | 55.93 | 55.51 | 55.72 | 1,180,983 | +0.08(+0.14%) |
Jul 29, 2014 | 56.14 | 56.29 | 55.63 | 55.65 | 1,328,515 | -0.40(-0.72%) |
Jul 28, 2014 | 55.83 | 56.18 | 55.69 | 56.05 | 881,813 | +0.18(+0.32%) |
Jul 25, 2014 | 56.25 | 56.25 | 55.80 | 55.87 | 921,595 | -0.52(-0.93%) |
Jul 24, 2014 | 56.73 | 56.75 | 56.32 | 56.39 | 1,387,585 | -0.14(-0.24%) |
Jul 23, 2014 | 56.80 | 56.81 | 56.44 | 56.53 | 1,063,420 | -0.24(-0.42%) |
Jul 22, 2014 | 56.68 | 57.09 | 56.56 | 56.77 | 1,284,955 | +0.27(+0.47%) |
Jul 21, 2014 | 56.26 | 56.62 | 56.13 | 56.50 | 1,465,737 | +0.21(+0.38%) |
Jul 18, 2014 | 56.09 | 56.45 | 55.93 | 56.29 | 2,144,152 | +0.47(+0.85%) |
Jul 17, 2014 | 56.28 | 56.43 | 55.79 | 55.82 | 1,632,847 | -0.63(-1.11%) |
Jul 16, 2014 | 56.48 | 56.71 | 56.35 | 56.44 | 1,833,591 | +0.15(+0.27%) |
Jul 15, 2014 | 56.92 | 57.11 | 55.88 | 56.29 | 2,966,289 | -0.51(-0.89%) |
Jul 14, 2014 | 56.75 | 57.17 | 56.74 | 56.80 | 1,231,911 | +0.07(+0.12%) |
Jul 11, 2014 | 57.00 | 57.05 | 56.64 | 56.73 | 1,138,801 | -0.39(-0.68%) |
Jul 10, 2014 | 56.81 | 57.24 | 56.69 | 57.11 | 1,088,808 | -0.11(-0.20%) |
Jul 09, 2014 | 57.05 | 57.31 | 56.93 | 57.23 | 1,345,322 | +0.27(+0.47%) |
Jul 08, 2014 | 57.56 | 57.77 | 56.71 | 56.96 | 2,963,045 | -0.83(-1.44%) |
Jul 07, 2014 | 57.74 | 58.07 | 57.74 | 57.79 | 1,093,298 | -0.15(-0.25%) |
Jul 03, 2014 | 57.78 | 57.94 | 57.94 | 57.94 | 643,967 | +0.34(+0.58%) |
Jul 02, 2014 | 57.38 | 57.66 | 57.31 | 57.60 | 1,096,577 | +0.05(+0.09%) |