Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 57.30 | 57.42 | 56.61 | 56.63 | 2,074,302 | -0.54(-0.94%) |
Sep 29, 2014 | 56.62 | 57.39 | 56.55 | 57.16 | 1,815,445 | +0.22(+0.39%) |
Sep 26, 2014 | 57.31 | 57.49 | 56.57 | 56.94 | 1,835,921 | -0.36(-0.63%) |
Sep 25, 2014 | 58.15 | 58.46 | 57.25 | 57.30 | 2,322,034 | -1.13(-1.93%) |
Sep 24, 2014 | 57.12 | 58.49 | 57.00 | 58.43 | 2,766,494 | +1.35(+2.37%) |
Sep 23, 2014 | 56.97 | 57.31 | 56.81 | 57.08 | 2,080,987 | -0.01(-0.01%) |
Sep 22, 2014 | 57.03 | 57.25 | 56.80 | 57.09 | 1,787,672 | -0.17(-0.29%) |
Sep 19, 2014 | 57.11 | 57.42 | 57.04 | 57.25 | 3,097,169 | +0.50(+0.89%) |
Sep 18, 2014 | 56.55 | 56.88 | 56.36 | 56.75 | 2,170,236 | +0.35(+0.61%) |
Sep 17, 2014 | 56.99 | 56.99 | 56.20 | 56.40 | 2,843,845 | -0.44(-0.78%) |
Sep 16, 2014 | 56.39 | 57.09 | 56.34 | 56.84 | 2,136,297 | +0.44(+0.79%) |
Sep 15, 2014 | 56.64 | 56.83 | 56.28 | 56.40 | 1,779,974 | -0.32(-0.57%) |
Sep 12, 2014 | 56.63 | 56.82 | 56.36 | 56.72 | 2,592,279 | +0.10(+0.17%) |
Sep 11, 2014 | 56.45 | 56.94 | 56.45 | 56.63 | 1,798,440 | -0.17(-0.29%) |
Sep 10, 2014 | 56.88 | 57.04 | 56.60 | 56.79 | 1,765,858 | +0.14(+0.25%) |
Sep 09, 2014 | 56.81 | 56.95 | 56.57 | 56.65 | 2,294,113 | -0.09(-0.16%) |
Sep 08, 2014 | 56.63 | 56.97 | 56.51 | 56.74 | 1,836,414 | +0.07(+0.12%) |
Sep 05, 2014 | 55.90 | 56.77 | 55.84 | 56.67 | 2,583,598 | +0.77(+1.37%) |
Sep 04, 2014 | 56.00 | 56.43 | 55.66 | 55.90 | 2,576,505 | -0.05(-0.09%) |
Sep 03, 2014 | 55.60 | 56.20 | 55.42 | 55.96 | 2,599,007 | +0.41(+0.73%) |
Sep 02, 2014 | 55.47 | 55.54 | 55.16 | 55.55 | 3,234,756 | +0.10(+0.18%) |
Aug 29, 2014 | 55.23 | 55.45 | 55.45 | 55.45 | 1,604,299 | +0.32(+0.59%) |
Aug 28, 2014 | 54.58 | 55.31 | 54.51 | 55.13 | 1,618,840 | +0.45(+0.83%) |
Aug 27, 2014 | 54.96 | 55.36 | 54.63 | 54.68 | 2,046,383 | -0.49(-0.89%) |
Aug 26, 2014 | 55.23 | 55.45 | 55.03 | 55.17 | 1,302,225 | -0.10(-0.18%) |
Aug 25, 2014 | 55.04 | 55.44 | 54.94 | 55.26 | 1,336,749 | +0.39(+0.71%) |
Aug 22, 2014 | 55.00 | 55.18 | 54.85 | 54.87 | 1,766,539 | -0.13(-0.23%) |
Aug 21, 2014 | 54.55 | 55.26 | 54.51 | 55.00 | 2,149,525 | +0.47(+0.86%) |
Aug 20, 2014 | 54.51 | 54.63 | 54.29 | 54.54 | 2,242,810 | -0.09(-0.17%) |
Aug 19, 2014 | 54.36 | 54.87 | 54.20 | 54.63 | 2,424,457 | +0.29(+0.54%) |
Aug 18, 2014 | 53.82 | 54.48 | 53.75 | 54.33 | 2,012,180 | +0.59(+1.09%) |
Aug 15, 2014 | 54.33 | 54.41 | 53.55 | 53.75 | 4,001,115 | -0.53(-0.97%) |
Aug 14, 2014 | 54.26 | 54.44 | 54.12 | 54.27 | 1,256,548 | +0.19(+0.35%) |
Aug 13, 2014 | 53.98 | 54.28 | 53.85 | 54.08 | 1,436,519 | +0.65(+1.21%) |
Aug 12, 2014 | 53.49 | 53.82 | 53.08 | 53.44 | 2,406,822 | -0.17(-0.31%) |
Aug 11, 2014 | 53.72 | 54.17 | 53.53 | 53.60 | 2,028,446 | +0.23(+0.42%) |
Aug 08, 2014 | 52.62 | 53.33 | 52.41 | 53.38 | 1,659,966 | +0.71(+1.34%) |
Aug 07, 2014 | 53.33 | 53.33 | 52.43 | 52.67 | 2,863,175 | -0.26(-0.50%) |
Aug 06, 2014 | 52.84 | 53.43 | 52.67 | 52.93 | 1,455,957 | -0.24(-0.45%) |
Aug 05, 2014 | 52.82 | 54.05 | 52.61 | 53.17 | 3,239,343 | +0.29(+0.55%) |
Aug 04, 2014 | 52.97 | 53.35 | 51.57 | 52.88 | 7,234,206 | -1.57(-2.89%) |
Aug 01, 2014 | 53.90 | 55.04 | 53.85 | 54.45 | 4,183,684 | +0.54(+1.00%) |
Jul 31, 2014 | 54.36 | 54.70 | 53.79 | 53.91 | 3,492,705 | -0.83(-1.51%) |
Jul 30, 2014 | 54.55 | 54.81 | 54.22 | 54.74 | 1,902,885 | +0.34(+0.62%) |
Jul 29, 2014 | 54.63 | 54.64 | 54.28 | 54.40 | 2,449,274 | -0.18(-0.33%) |
Jul 28, 2014 | 54.31 | 54.87 | 54.17 | 54.58 | 2,156,693 | +0.24(+0.44%) |
Jul 25, 2014 | 54.32 | 54.48 | 53.99 | 54.34 | 1,811,988 | -0.16(-0.29%) |
Jul 24, 2014 | 54.28 | 55.49 | 54.12 | 54.50 | 4,566,456 | +0.74(+1.37%) |
Jul 23, 2014 | 53.40 | 54.17 | 53.30 | 53.76 | 3,423,185 | +0.55(+1.03%) |
Jul 22, 2014 | 52.94 | 53.41 | 52.91 | 53.21 | 2,032,212 | +0.49(+0.93%) |
Jul 21, 2014 | 53.14 | 53.18 | 52.42 | 52.72 | 2,561,454 | -0.74(-1.39%) |
Jul 18, 2014 | 53.28 | 53.50 | 52.87 | 53.47 | 2,596,596 | +0.36(+0.68%) |
Jul 17, 2014 | 53.09 | 53.68 | 52.93 | 53.11 | 2,447,128 | -0.32(-0.59%) |
Jul 16, 2014 | 53.59 | 53.59 | 52.71 | 53.42 | 3,003,744 | -0.01(-0.01%) |
Jul 15, 2014 | 53.15 | 53.83 | 53.04 | 53.43 | 3,963,922 | +0.28(+0.52%) |
Jul 14, 2014 | 53.31 | 53.31 | 52.91 | 53.15 | 1,719,893 | +0.12(+0.23%) |
Jul 11, 2014 | 52.95 | 53.08 | 52.42 | 53.03 | 1,466,779 | -0.02(-0.04%) |
Jul 10, 2014 | 52.38 | 53.21 | 52.32 | 53.05 | 1,672,827 | +0.20(+0.38%) |
Jul 09, 2014 | 52.65 | 53.04 | 52.47 | 52.85 | 1,738,941 | +0.35(+0.67%) |
Jul 08, 2014 | 52.63 | 52.70 | 51.99 | 52.50 | 2,235,931 | -0.46(-0.87%) |
Jul 07, 2014 | 52.67 | 53.00 | 52.30 | 52.95 | 2,200,501 | -0.02(-0.04%) |
Jul 03, 2014 | 52.50 | 52.98 | 52.98 | 52.98 | 1,649,354 | +0.62(+1.18%) |
Jul 02, 2014 | 52.28 | 52.81 | 52.23 | 52.36 | 2,102,319 | -0.02(-0.04%) |