Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 57.46 | 57.77 | 57.02 | 57.22 | 1,148,861 | -0.10(-0.18%) |
Sep 29, 2014 | 57.03 | 57.45 | 56.59 | 57.33 | 1,042,795 | -0.36(-0.62%) |
Sep 26, 2014 | 57.19 | 57.81 | 57.07 | 57.69 | 995,238 | +0.51(+0.90%) |
Sep 25, 2014 | 57.77 | 57.77 | 56.83 | 57.17 | 1,348,016 | -0.60(-1.04%) |
Sep 24, 2014 | 57.62 | 57.93 | 57.27 | 57.77 | 790,932 | +0.24(+0.42%) |
Sep 23, 2014 | 57.45 | 58.37 | 57.45 | 57.53 | 1,006,031 | -0.41(-0.71%) |
Sep 22, 2014 | 58.06 | 58.37 | 57.62 | 57.94 | 1,437,358 | -0.41(-0.71%) |
Sep 19, 2014 | 58.89 | 59.06 | 57.94 | 58.35 | 1,862,498 | -0.36(-0.61%) |
Sep 18, 2014 | 58.30 | 59.35 | 58.30 | 58.71 | 1,665,573 | +0.65(+1.12%) |
Sep 17, 2014 | 57.09 | 58.47 | 56.93 | 58.06 | 2,235,159 | +0.82(+1.44%) |
Sep 16, 2014 | 56.97 | 57.60 | 56.78 | 57.24 | 1,259,412 | +0.12(+0.21%) |
Sep 15, 2014 | 57.15 | 57.31 | 56.61 | 57.12 | 1,594,883 | -0.19(-0.33%) |
Sep 12, 2014 | 56.28 | 57.45 | 56.28 | 57.31 | 3,208,704 | +1.01(+1.80%) |
Sep 11, 2014 | 56.06 | 56.49 | 55.78 | 56.30 | 2,136,315 | -0.17(-0.30%) |
Sep 10, 2014 | 55.94 | 56.47 | 55.86 | 56.47 | 3,491,936 | +0.67(+1.20%) |
Sep 09, 2014 | 55.82 | 56.35 | 55.39 | 55.80 | 1,935,487 | -0.10(-0.18%) |
Sep 08, 2014 | 55.71 | 56.52 | 55.49 | 55.90 | 2,121,535 | -0.03(-0.06%) |
Sep 05, 2014 | 55.71 | 55.99 | 55.32 | 55.94 | 920,760 | +0.00(+0.00%) |
Sep 04, 2014 | 56.42 | 56.61 | 55.61 | 55.94 | 1,277,025 | -0.27(-0.49%) |
Sep 03, 2014 | 56.81 | 57.10 | 55.92 | 56.21 | 1,086,646 | -0.45(-0.79%) |
Sep 02, 2014 | 57.10 | 57.10 | 56.43 | 56.66 | 1,092,190 | -0.12(-0.21%) |
Aug 29, 2014 | 56.78 | 56.78 | 56.78 | 0 | +0.19(+0.33%) | |
Aug 28, 2014 | 56.54 | 56.98 | 56.14 | 56.59 | 735,660 | -0.29(-0.51%) |
Aug 27, 2014 | 57.62 | 57.77 | 56.74 | 56.88 | 1,235,158 | -0.65(-1.13%) |
Aug 26, 2014 | 57.29 | 57.69 | 57.19 | 57.53 | 1,778,835 | +0.21(+0.36%) |
Aug 25, 2014 | 56.55 | 57.67 | 56.55 | 57.33 | 1,570,807 | +1.05(+1.86%) |
Aug 22, 2014 | 56.07 | 56.57 | 55.77 | 56.28 | 1,227,693 | +0.12(+0.21%) |
Aug 21, 2014 | 56.11 | 56.47 | 55.61 | 56.16 | 1,715,062 | +0.26(+0.46%) |
Aug 20, 2014 | 54.98 | 56.14 | 54.98 | 55.90 | 1,284,903 | +0.79(+1.43%) |
Aug 19, 2014 | 55.53 | 55.54 | 55.06 | 55.11 | 1,269,532 | -0.31(-0.56%) |
Aug 18, 2014 | 55.46 | 55.53 | 55.18 | 55.42 | 1,053,837 | +0.34(+0.62%) |
Aug 15, 2014 | 55.66 | 55.70 | 54.50 | 55.08 | 1,344,130 | -0.24(-0.43%) |
Aug 14, 2014 | 55.75 | 56.02 | 55.29 | 55.32 | 1,566,964 | -0.09(-0.15%) |
Aug 13, 2014 | 55.78 | 55.85 | 55.37 | 55.41 | 921,982 | -0.07(-0.12%) |
Aug 12, 2014 | 55.70 | 55.90 | 55.23 | 55.47 | 967,488 | -0.43(-0.77%) |
Aug 11, 2014 | 55.49 | 56.23 | 55.18 | 55.90 | 1,435,911 | +0.82(+1.49%) |
Aug 08, 2014 | 54.15 | 55.05 | 54.05 | 55.08 | 1,571,828 | +0.98(+1.81%) |
Aug 07, 2014 | 55.34 | 55.37 | 53.91 | 54.10 | 1,108,269 | -0.77(-1.41%) |
Aug 06, 2014 | 54.26 | 55.29 | 54.26 | 54.87 | 1,137,659 | +0.17(+0.31%) |
Aug 05, 2014 | 54.56 | 55.30 | 54.50 | 54.70 | 1,310,670 | -0.19(-0.34%) |
Aug 04, 2014 | 54.63 | 55.13 | 54.12 | 54.89 | 1,066,707 | +0.48(+0.88%) |
Aug 01, 2014 | 55.01 | 55.15 | 53.95 | 54.41 | 1,752,787 | -0.67(-1.21%) |
Jul 31, 2014 | 55.20 | 55.90 | 55.03 | 55.08 | 1,783,659 | -0.70(-1.26%) |
Jul 30, 2014 | 54.84 | 56.01 | 54.75 | 55.78 | 1,829,616 | +1.37(+2.52%) |
Jul 29, 2014 | 53.76 | 54.62 | 53.56 | 54.41 | 1,845,434 | +0.70(+1.30%) |
Jul 28, 2014 | 53.16 | 54.03 | 53.01 | 53.71 | 1,329,926 | +0.53(+1.00%) |
Jul 25, 2014 | 53.20 | 53.52 | 52.99 | 53.18 | 794,303 | -0.31(-0.57%) |
Jul 24, 2014 | 53.18 | 53.57 | 52.99 | 53.49 | 1,021,450 | +0.41(+0.77%) |
Jul 23, 2014 | 52.43 | 53.11 | 52.31 | 53.08 | 1,148,753 | +0.63(+1.21%) |
Jul 22, 2014 | 52.31 | 53.44 | 52.31 | 52.45 | 2,128,045 | -0.77(-1.44%) |
Jul 21, 2014 | 52.91 | 53.33 | 52.50 | 53.21 | 1,458,949 | -0.05(-0.10%) |
Jul 18, 2014 | 52.57 | 53.35 | 52.29 | 53.27 | 1,271,820 | +1.13(+2.16%) |
Jul 17, 2014 | 52.74 | 52.74 | 52.12 | 52.14 | 1,745,057 | -0.65(-1.23%) |
Jul 16, 2014 | 52.96 | 53.28 | 52.36 | 52.79 | 1,413,404 | -0.09(-0.16%) |
Jul 15, 2014 | 53.69 | 54.10 | 52.80 | 52.87 | 1,960,836 | -0.62(-1.15%) |
Jul 14, 2014 | 53.52 | 54.03 | 53.39 | 53.49 | 838,574 | +0.36(+0.68%) |
Jul 11, 2014 | 52.62 | 53.30 | 52.39 | 53.13 | 648,162 | +0.19(+0.36%) |
Jul 10, 2014 | 52.16 | 53.20 | 51.98 | 52.94 | 979,052 | -0.24(-0.45%) |
Jul 09, 2014 | 53.76 | 53.81 | 52.75 | 53.18 | 1,515,446 | -0.55(-1.02%) |
Jul 08, 2014 | 54.53 | 54.62 | 53.30 | 53.73 | 1,185,631 | -1.18(-2.15%) |
Jul 07, 2014 | 55.03 | 55.11 | 54.36 | 54.91 | 1,053,077 | -0.50(-0.89%) |
Jul 03, 2014 | 55.40 | 55.40 | 55.40 | 0 | +1.73(+3.21%) | |
Jul 02, 2014 | 53.92 | 54.65 | 53.61 | 53.68 | 1,366,070 | -0.46(-0.85%) |