Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 58.68 | 59.05 | 58.65 | 58.73 | 3,095,060 | +0.36(+0.61%) |
Sep 29, 2014 | 58.35 | 58.57 | 58.24 | 58.38 | 1,338,498 | +0.24(+0.41%) |
Sep 26, 2014 | 58.15 | 58.35 | 57.84 | 58.14 | 1,830,187 | +0.14(+0.24%) |
Sep 25, 2014 | 58.35 | 58.43 | 57.99 | 58.00 | 2,852,270 | -0.36(-0.61%) |
Sep 24, 2014 | 58.28 | 58.44 | 58.04 | 58.36 | 4,556,729 | +0.07(+0.13%) |
Sep 23, 2014 | 58.29 | 58.53 | 58.25 | 58.29 | 3,136,188 | -0.41(-0.69%) |
Sep 22, 2014 | 58.91 | 58.94 | 58.39 | 58.69 | 2,025,717 | +0.10(+0.17%) |
Sep 19, 2014 | 58.55 | 58.76 | 58.43 | 58.59 | 3,943,585 | -0.56(-0.95%) |
Sep 18, 2014 | 58.77 | 59.15 | 58.75 | 59.15 | 1,233,369 | +0.05(+0.08%) |
Sep 17, 2014 | 59.31 | 59.59 | 59.03 | 59.10 | 1,674,715 | +0.21(+0.36%) |
Sep 16, 2014 | 58.62 | 59.03 | 58.47 | 58.89 | 1,313,703 | +0.12(+0.21%) |
Sep 15, 2014 | 58.43 | 58.90 | 58.37 | 58.77 | 1,096,484 | +0.26(+0.45%) |
Sep 12, 2014 | 58.51 | 58.57 | 58.27 | 58.50 | 1,731,246 | -0.37(-0.64%) |
Sep 11, 2014 | 58.74 | 58.93 | 58.65 | 58.88 | 1,519,531 | +0.22(+0.37%) |
Sep 10, 2014 | 58.41 | 58.72 | 58.39 | 58.66 | 1,245,129 | +0.11(+0.19%) |
Sep 09, 2014 | 58.58 | 58.81 | 58.47 | 58.55 | 1,795,082 | +0.34(+0.59%) |
Sep 08, 2014 | 58.19 | 58.40 | 58.07 | 58.20 | 2,063,961 | +0.01(+0.01%) |
Sep 05, 2014 | 57.94 | 58.29 | 57.86 | 58.20 | 2,241,404 | -0.04(-0.06%) |
Sep 04, 2014 | 58.54 | 58.59 | 58.01 | 58.24 | 2,515,425 | -0.55(-0.93%) |
Sep 03, 2014 | 58.47 | 59.06 | 58.75 | 58.78 | 2,584,928 | +0.31(+0.53%) |
Sep 02, 2014 | 58.00 | 58.48 | 57.95 | 58.47 | 8,910,263 | +2.41(+4.31%) |
Aug 29, 2014 | 56.03 | 56.06 | 56.06 | 56.06 | 1,525,700 | +0.07(+0.12%) |
Aug 28, 2014 | 55.71 | 56.08 | 55.66 | 55.99 | 1,987,610 | -0.17(-0.30%) |
Aug 27, 2014 | 56.31 | 56.33 | 56.03 | 56.16 | 1,791,857 | +0.18(+0.32%) |
Aug 26, 2014 | 55.84 | 56.13 | 55.80 | 55.98 | 1,657,738 | +0.37(+0.67%) |
Aug 25, 2014 | 55.43 | 55.83 | 55.43 | 55.60 | 1,255,792 | +0.10(+0.18%) |
Aug 22, 2014 | 55.68 | 55.74 | 55.43 | 55.50 | 1,043,963 | +0.00(+0.00%) |
Aug 21, 2014 | 55.52 | 55.75 | 55.47 | 55.50 | 3,182,153 | +0.22(+0.40%) |
Aug 20, 2014 | 55.19 | 55.50 | 55.12 | 55.28 | 807,476 | -0.02(-0.03%) |
Aug 19, 2014 | 55.05 | 55.38 | 54.95 | 55.30 | 1,429,090 | +0.71(+1.29%) |
Aug 18, 2014 | 54.43 | 54.67 | 54.43 | 54.60 | 940,818 | +0.36(+0.66%) |
Aug 15, 2014 | 54.74 | 54.78 | 53.82 | 54.24 | 1,396,084 | -0.26(-0.47%) |
Aug 14, 2014 | 54.40 | 54.54 | 54.27 | 54.50 | 691,055 | +0.42(+0.77%) |
Aug 13, 2014 | 53.92 | 54.19 | 53.76 | 54.08 | 1,001,724 | +0.29(+0.55%) |
Aug 12, 2014 | 53.49 | 53.87 | 53.44 | 53.79 | 2,466,839 | +0.35(+0.65%) |
Aug 11, 2014 | 53.73 | 53.77 | 53.40 | 53.44 | 1,403,581 | +0.18(+0.34%) |
Aug 08, 2014 | 52.83 | 53.36 | 52.68 | 53.26 | 1,701,139 | +0.06(+0.12%) |
Aug 07, 2014 | 53.36 | 53.46 | 53.14 | 53.19 | 1,829,332 | -0.56(-1.03%) |
Aug 06, 2014 | 53.22 | 53.85 | 53.22 | 53.75 | 1,444,361 | -0.20(-0.37%) |
Aug 05, 2014 | 54.44 | 54.47 | 53.88 | 53.95 | 1,350,702 | -0.36(-0.65%) |
Aug 04, 2014 | 54.47 | 54.47 | 53.99 | 54.30 | 1,911,950 | +0.08(+0.15%) |
Aug 01, 2014 | 53.72 | 54.51 | 53.72 | 54.22 | 2,209,329 | -0.02(-0.05%) |
Jul 31, 2014 | 54.78 | 54.91 | 54.25 | 54.25 | 1,723,728 | -0.94(-1.70%) |
Jul 30, 2014 | 55.27 | 55.30 | 54.91 | 55.18 | 1,620,093 | +0.14(+0.26%) |
Jul 29, 2014 | 55.23 | 55.27 | 54.98 | 55.04 | 1,351,752 | +0.27(+0.50%) |
Jul 28, 2014 | 55.01 | 55.01 | 54.60 | 54.77 | 1,900,060 | -0.40(-0.72%) |
Jul 25, 2014 | 55.39 | 55.39 | 55.04 | 55.17 | 1,110,901 | -0.45(-0.81%) |
Jul 24, 2014 | 55.66 | 55.75 | 55.51 | 55.62 | 1,173,627 | +0.07(+0.12%) |
Jul 23, 2014 | 55.54 | 55.66 | 55.33 | 55.55 | 1,618,931 | -0.15(-0.27%) |
Jul 22, 2014 | 55.54 | 55.79 | 55.49 | 55.70 | 1,516,877 | +0.42(+0.76%) |
Jul 21, 2014 | 55.19 | 55.49 | 55.15 | 55.28 | 1,622,945 | -0.14(-0.26%) |
Jul 18, 2014 | 55.28 | 55.54 | 55.13 | 55.42 | 2,452,828 | +0.18(+0.33%) |
Jul 17, 2014 | 55.15 | 55.63 | 54.99 | 55.24 | 3,643,015 | -0.94(-1.68%) |
Jul 16, 2014 | 56.43 | 56.43 | 56.15 | 56.18 | 1,349,650 | -0.06(-0.11%) |
Jul 15, 2014 | 56.53 | 56.62 | 56.13 | 56.25 | 1,596,741 | -0.07(-0.12%) |
Jul 14, 2014 | 56.30 | 56.43 | 56.23 | 56.31 | 970,329 | +0.46(+0.82%) |
Jul 11, 2014 | 55.45 | 55.98 | 55.40 | 55.86 | 1,466,978 | -0.18(-0.32%) |
Jul 10, 2014 | 55.58 | 56.08 | 55.58 | 56.04 | 1,336,114 | -0.16(-0.29%) |
Jul 09, 2014 | 55.70 | 56.23 | 55.69 | 56.20 | 1,270,231 | +0.34(+0.61%) |
Jul 08, 2014 | 56.41 | 56.43 | 55.78 | 55.86 | 2,848,300 | -0.48(-0.85%) |
Jul 07, 2014 | 56.42 | 56.50 | 56.28 | 56.34 | 1,925,789 | -0.71(-1.25%) |
Jul 03, 2014 | 56.82 | 57.05 | 57.05 | 57.05 | 1,287,229 | -0.04(-0.07%) |
Jul 02, 2014 | 56.90 | 57.11 | 56.80 | 57.09 | 764,569 | +0.01(+0.02%) |