Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 54.42 | 54.47 | 53.49 | 53.50 | 10,308,764 | -0.82(-1.51%) |
Sep 29, 2014 | 53.92 | 54.84 | 53.87 | 54.32 | 8,208,429 | -0.24(-0.44%) |
Sep 26, 2014 | 53.83 | 54.81 | 53.78 | 54.56 | 6,369,821 | +0.72(+1.34%) |
Sep 25, 2014 | 54.78 | 54.93 | 53.78 | 53.84 | 7,944,275 | -1.01(-1.84%) |
Sep 24, 2014 | 55.01 | 55.10 | 54.18 | 54.85 | 9,998,651 | -0.18(-0.33%) |
Sep 23, 2014 | 54.91 | 55.44 | 54.32 | 55.03 | 10,495,709 | +0.41(+0.75%) |
Sep 22, 2014 | 55.68 | 55.83 | 54.43 | 54.62 | 11,982,313 | -1.29(-2.31%) |
Sep 19, 2014 | 56.88 | 56.88 | 55.62 | 55.91 | 10,796,105 | -0.59(-1.04%) |
Sep 18, 2014 | 57.10 | 57.13 | 56.06 | 56.50 | 9,888,064 | -0.34(-0.60%) |
Sep 17, 2014 | 57.05 | 57.21 | 56.56 | 56.84 | 5,540,338 | -0.06(-0.11%) |
Sep 16, 2014 | 56.71 | 57.34 | 56.32 | 56.90 | 8,350,297 | +0.16(+0.28%) |
Sep 15, 2014 | 57.27 | 57.27 | 56.70 | 56.74 | 6,361,063 | -0.52(-0.91%) |
Sep 12, 2014 | 57.41 | 57.42 | 56.31 | 57.26 | 11,473,448 | -0.87(-1.50%) |
Sep 11, 2014 | 57.40 | 58.67 | 57.32 | 58.13 | 4,797,707 | +0.49(+0.85%) |
Sep 10, 2014 | 58.00 | 58.16 | 57.10 | 57.64 | 5,972,778 | -0.22(-0.38%) |
Sep 09, 2014 | 58.83 | 58.94 | 57.79 | 57.86 | 7,183,501 | -1.20(-2.03%) |
Sep 08, 2014 | 59.15 | 59.24 | 58.76 | 59.06 | 4,050,094 | -0.34(-0.57%) |
Sep 05, 2014 | 59.48 | 59.57 | 58.56 | 59.40 | 7,013,720 | -0.03(-0.05%) |
Sep 04, 2014 | 59.02 | 59.70 | 58.90 | 59.43 | 7,603,930 | +0.90(+1.54%) |
Sep 03, 2014 | 59.10 | 59.19 | 58.19 | 58.53 | 5,907,667 | -0.30(-0.51%) |
Sep 02, 2014 | 59.30 | 59.57 | 58.66 | 58.83 | 6,484,837 | -0.46(-0.78%) |
Aug 29, 2014 | 59.68 | 59.29 | 59.29 | 59.29 | 4,831,400 | -0.26(-0.44%) |
Aug 28, 2014 | 60.04 | 60.37 | 59.55 | 59.55 | 5,041,056 | -0.87(-1.44%) |
Aug 27, 2014 | 60.21 | 60.58 | 60.10 | 60.42 | 3,252,903 | +0.40(+0.67%) |
Aug 26, 2014 | 60.56 | 60.70 | 59.93 | 60.02 | 4,705,105 | -0.61(-1.01%) |
Aug 25, 2014 | 60.77 | 61.37 | 60.37 | 60.63 | 4,519,816 | +0.13(+0.21%) |
Aug 22, 2014 | 60.24 | 60.65 | 60.24 | 60.50 | 3,230,339 | +0.14(+0.23%) |
Aug 21, 2014 | 60.55 | 60.60 | 60.16 | 60.36 | 4,268,890 | -0.07(-0.12%) |
Aug 20, 2014 | 60.47 | 60.72 | 60.19 | 60.43 | 3,844,496 | -0.31(-0.51%) |
Aug 19, 2014 | 60.48 | 60.94 | 60.15 | 60.74 | 3,628,436 | +0.51(+0.85%) |
Aug 18, 2014 | 60.55 | 60.73 | 60.11 | 60.23 | 5,928,201 | +0.24(+0.40%) |
Aug 15, 2014 | 59.74 | 59.99 | 59.33 | 59.99 | 5,842,653 | +0.53(+0.89%) |
Aug 14, 2014 | 59.29 | 59.63 | 59.14 | 59.46 | 4,332,417 | +0.12(+0.20%) |
Aug 13, 2014 | 59.17 | 59.29 | 58.76 | 59.34 | 4,970,658 | +0.43(+0.73%) |
Aug 12, 2014 | 59.88 | 60.29 | 58.82 | 58.91 | 6,640,332 | -1.27(-2.11%) |
Aug 11, 2014 | 59.74 | 60.40 | 59.33 | 60.18 | 7,528,631 | +0.95(+1.60%) |
Aug 08, 2014 | 58.00 | 59.50 | 57.88 | 59.23 | 11,749,855 | +2.33(+4.09%) |
Aug 07, 2014 | 58.06 | 58.19 | 56.74 | 56.90 | 6,719,784 | -0.75(-1.30%) |
Aug 06, 2014 | 57.60 | 58.00 | 56.96 | 57.65 | 7,642,137 | +0.66(+1.16%) |
Aug 05, 2014 | 57.30 | 57.64 | 56.73 | 56.99 | 5,127,757 | -0.69(-1.20%) |
Aug 04, 2014 | 57.20 | 58.01 | 57.05 | 57.68 | 6,479,905 | +0.65(+1.14%) |
Aug 01, 2014 | 56.47 | 57.43 | 56.45 | 57.03 | 6,156,713 | +0.20(+0.35%) |
Jul 31, 2014 | 57.30 | 57.71 | 56.81 | 56.83 | 6,100,952 | -0.88(-1.52%) |
Jul 30, 2014 | 57.88 | 58.23 | 57.51 | 57.71 | 7,126,052 | +0.23(+0.40%) |
Jul 29, 2014 | 57.71 | 58.05 | 57.44 | 57.48 | 8,277,360 | -0.23(-0.40%) |
Jul 28, 2014 | 57.75 | 57.97 | 57.37 | 57.71 | 6,626,542 | -0.02(-0.03%) |
Jul 25, 2014 | 58.19 | 58.47 | 57.43 | 57.73 | 13,274,354 | -0.78(-1.33%) |
Jul 24, 2014 | 58.99 | 59.15 | 58.47 | 58.51 | 14,122,360 | -0.46(-0.78%) |
Jul 23, 2014 | 59.69 | 59.69 | 58.88 | 58.97 | 13,774,829 | -0.43(-0.72%) |
Jul 22, 2014 | 60.59 | 60.76 | 59.25 | 59.40 | 13,346,888 | -1.03(-1.70%) |
Jul 21, 2014 | 61.38 | 61.43 | 60.41 | 60.43 | 10,380,144 | -1.07(-1.74%) |
Jul 18, 2014 | 61.60 | 61.68 | 60.60 | 61.50 | 23,209,548 | -0.13(-0.21%) |
Jul 17, 2014 | 60.39 | 63.14 | 60.36 | 61.63 | 31,086,728 | +0.78(+1.28%) |
Jul 16, 2014 | 60.94 | 61.09 | 59.94 | 60.85 | 17,761,372 | +1.35(+2.27%) |
Jul 15, 2014 | 60.82 | 60.85 | 59.33 | 59.50 | 16,898,896 | -1.18(-1.94%) |
Jul 14, 2014 | 61.79 | 61.85 | 60.59 | 60.68 | 15,326,303 | -0.67(-1.09%) |
Jul 11, 2014 | 61.97 | 62.20 | 61.22 | 61.35 | 8,576,665 | -0.45(-0.73%) |
Jul 10, 2014 | 61.89 | 62.35 | 61.31 | 61.80 | 89,985,768 | -2.13(-3.33%) |
Jul 09, 2014 | 63.41 | 64.14 | 62.51 | 63.93 | 78,546,400 | +0.54(+0.85%) |
Jul 08, 2014 | 63.42 | 63.72 | 62.59 | 63.39 | 50,887,576 | -0.22(-0.35%) |
Jul 07, 2014 | 63.87 | 65.24 | 63.45 | 63.61 | 49,004,292 | -0.69(-1.07%) |
Jul 03, 2014 | 64.30 | 64.30 | 64.30 | 64.30 | 14,828,900 | +0.00(+0.00%) |
Jul 02, 2014 | 63.05 | 64.53 | 62.92 | 64.30 | 40,829,596 | +1.38(+2.19%) |