Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 51.07 | 51.12 | 50.20 | 50.21 | 10,984,285 | -0.77(-1.51%) |
Sep 29, 2014 | 50.60 | 51.47 | 50.56 | 50.98 | 8,746,317 | -0.23(-0.44%) |
Sep 26, 2014 | 50.52 | 51.44 | 50.47 | 51.20 | 6,787,227 | +0.68(+1.34%) |
Sep 25, 2014 | 51.41 | 51.55 | 50.47 | 50.53 | 8,464,854 | -0.95(-1.84%) |
Sep 24, 2014 | 51.63 | 51.71 | 50.85 | 51.48 | 10,653,850 | -0.17(-0.33%) |
Sep 23, 2014 | 51.53 | 52.03 | 50.98 | 51.65 | 11,183,480 | +0.38(+0.75%) |
Sep 22, 2014 | 52.26 | 52.40 | 51.08 | 51.26 | 12,767,499 | -1.21(-2.31%) |
Sep 19, 2014 | 53.38 | 53.38 | 52.20 | 52.47 | 11,503,560 | -0.55(-1.04%) |
Sep 18, 2014 | 53.59 | 53.62 | 52.61 | 53.03 | 10,536,017 | -0.32(-0.60%) |
Sep 17, 2014 | 53.54 | 53.69 | 53.08 | 53.34 | 5,903,389 | -0.06(-0.11%) |
Sep 16, 2014 | 53.22 | 53.81 | 52.86 | 53.40 | 8,897,482 | +0.15(+0.28%) |
Sep 15, 2014 | 53.75 | 53.75 | 53.21 | 53.25 | 6,777,895 | -0.49(-0.91%) |
Sep 12, 2014 | 53.88 | 53.89 | 52.85 | 53.74 | 12,225,289 | -0.82(-1.50%) |
Sep 11, 2014 | 53.87 | 55.06 | 53.79 | 54.56 | 5,112,095 | +0.46(+0.85%) |
Sep 10, 2014 | 54.43 | 54.58 | 53.59 | 54.10 | 6,364,167 | -0.21(-0.38%) |
Sep 09, 2014 | 55.21 | 55.32 | 54.24 | 54.30 | 7,654,227 | -1.13(-2.03%) |
Sep 08, 2014 | 55.51 | 55.60 | 55.15 | 55.43 | 4,315,491 | -0.18(-0.32%) |
Sep 05, 2014 | 55.68 | 55.77 | 54.82 | 55.61 | 7,492,240 | -0.03(-0.05%) |
Sep 04, 2014 | 55.25 | 55.89 | 55.14 | 55.63 | 8,122,718 | +0.84(+1.54%) |
Sep 03, 2014 | 55.33 | 55.41 | 54.47 | 54.79 | 6,310,725 | -0.28(-0.51%) |
Sep 02, 2014 | 55.51 | 55.77 | 54.91 | 55.07 | 6,927,274 | -0.43(-0.78%) |
Aug 29, 2014 | 55.87 | 55.50 | 55.50 | 55.50 | 5,161,029 | -0.24(-0.44%) |
Aug 28, 2014 | 56.21 | 56.51 | 55.75 | 55.75 | 5,384,989 | -0.81(-1.44%) |
Aug 27, 2014 | 56.36 | 56.71 | 56.26 | 56.56 | 3,474,836 | +0.37(+0.67%) |
Aug 26, 2014 | 56.69 | 56.82 | 56.10 | 56.19 | 5,026,117 | -0.57(-1.01%) |
Aug 25, 2014 | 56.89 | 57.45 | 56.51 | 56.76 | 4,828,186 | +0.12(+0.21%) |
Aug 22, 2014 | 56.39 | 56.78 | 56.39 | 56.64 | 3,450,733 | +0.13(+0.23%) |
Aug 21, 2014 | 56.68 | 56.73 | 56.32 | 56.50 | 4,560,141 | -0.07(-0.12%) |
Aug 20, 2014 | 56.61 | 56.84 | 56.35 | 56.57 | 4,106,792 | -0.29(-0.51%) |
Aug 19, 2014 | 56.62 | 57.05 | 56.31 | 56.86 | 3,875,991 | +0.48(+0.85%) |
Aug 18, 2014 | 56.68 | 56.85 | 56.27 | 56.38 | 6,332,660 | +0.22(+0.40%) |
Aug 15, 2014 | 55.92 | 56.16 | 55.54 | 56.16 | 6,241,276 | +0.50(+0.89%) |
Aug 14, 2014 | 55.50 | 55.82 | 55.36 | 55.66 | 4,628,002 | +0.11(+0.20%) |
Aug 13, 2014 | 55.39 | 55.50 | 55.01 | 55.55 | 5,309,788 | +0.40(+0.73%) |
Aug 12, 2014 | 56.06 | 56.44 | 55.06 | 55.15 | 7,093,377 | -1.19(-2.11%) |
Aug 11, 2014 | 55.92 | 56.54 | 55.54 | 56.34 | 8,042,282 | +0.89(+1.60%) |
Aug 08, 2014 | 54.30 | 55.70 | 54.18 | 55.45 | 12,551,505 | +2.18(+4.09%) |
Aug 07, 2014 | 54.35 | 54.47 | 53.12 | 53.27 | 7,178,250 | -0.70(-1.30%) |
Aug 06, 2014 | 53.92 | 54.30 | 53.32 | 53.97 | 8,163,532 | +0.62(+1.16%) |
Aug 05, 2014 | 53.64 | 53.96 | 53.11 | 53.35 | 5,477,605 | -0.65(-1.20%) |
Aug 04, 2014 | 53.55 | 54.30 | 53.41 | 54.00 | 6,922,005 | +0.61(+1.14%) |
Aug 01, 2014 | 52.86 | 53.76 | 52.84 | 53.39 | 6,576,763 | +0.19(+0.35%) |
Jul 31, 2014 | 53.64 | 54.02 | 53.18 | 53.20 | 6,517,197 | -0.82(-1.52%) |
Jul 30, 2014 | 54.18 | 54.51 | 53.84 | 54.02 | 7,612,236 | +0.22(+0.40%) |
Jul 29, 2014 | 54.02 | 54.34 | 53.77 | 53.81 | 8,842,094 | -0.22(-0.40%) |
Jul 28, 2014 | 54.06 | 54.27 | 53.71 | 54.02 | 7,078,647 | -0.02(-0.03%) |
Jul 25, 2014 | 54.47 | 54.74 | 53.76 | 54.04 | 14,180,015 | -0.73(-1.33%) |
Jul 24, 2014 | 55.22 | 55.37 | 54.74 | 54.77 | 15,085,877 | -0.43(-0.78%) |
Jul 23, 2014 | 55.88 | 55.88 | 55.12 | 55.20 | 14,714,635 | -0.40(-0.72%) |
Jul 22, 2014 | 56.72 | 56.88 | 55.46 | 55.61 | 14,257,498 | -0.96(-1.70%) |
Jul 21, 2014 | 57.46 | 57.51 | 56.55 | 56.57 | 11,088,343 | -1.00(-1.74%) |
Jul 18, 2014 | 57.67 | 57.74 | 56.73 | 57.57 | 24,793,050 | -0.12(-0.21%) |
Jul 17, 2014 | 56.53 | 59.11 | 56.50 | 57.69 | 33,207,662 | +0.73(+1.28%) |
Jul 16, 2014 | 57.05 | 57.19 | 56.11 | 56.96 | 18,973,166 | +1.26(+2.27%) |
Jul 15, 2014 | 56.94 | 56.96 | 55.54 | 55.70 | 18,051,846 | -1.10(-1.94%) |
Jul 14, 2014 | 57.84 | 57.90 | 56.72 | 56.80 | 16,371,961 | -0.63(-1.09%) |
Jul 11, 2014 | 58.01 | 58.23 | 57.31 | 57.43 | 9,161,820 | -0.42(-0.73%) |
Jul 10, 2014 | 57.94 | 58.37 | 57.39 | 57.85 | 96,125,168 | -1.99(-3.33%) |
Jul 09, 2014 | 59.36 | 60.04 | 58.52 | 59.85 | 83,905,336 | +0.51(+0.85%) |
Jul 08, 2014 | 59.37 | 59.65 | 58.59 | 59.34 | 54,359,448 | -0.21(-0.35%) |
Jul 07, 2014 | 59.79 | 61.07 | 59.40 | 59.55 | 52,347,676 | -0.65(-1.07%) |
Jul 03, 2014 | 60.19 | 60.19 | 60.19 | 60.19 | 15,840,622 | +0.00(+0.00%) |
Jul 02, 2014 | 59.02 | 60.41 | 58.90 | 60.19 | 43,615,252 | +1.29(+2.19%) |