Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 54.81 | 55.61 | 53.66 | 54.15 | 10,593,747 | -0.92(-1.68%) |
Sep 29, 2014 | 54.48 | 55.23 | 54.11 | 55.07 | 10,045,381 | -0.23(-0.41%) |
Sep 26, 2014 | 53.58 | 55.62 | 53.43 | 55.30 | 9,402,024 | +1.86(+3.49%) |
Sep 25, 2014 | 54.13 | 54.46 | 53.16 | 53.44 | 7,488,965 | -0.89(-1.64%) |
Sep 24, 2014 | 54.41 | 54.56 | 52.93 | 54.33 | 12,408,242 | -0.07(-0.12%) |
Sep 23, 2014 | 54.27 | 54.87 | 53.90 | 54.39 | 6,559,927 | +0.10(+0.19%) |
Sep 22, 2014 | 55.65 | 55.65 | 54.04 | 54.29 | 10,439,879 | -1.54(-2.75%) |
Sep 19, 2014 | 55.93 | 56.23 | 55.54 | 55.83 | 10,112,610 | +0.15(+0.27%) |
Sep 18, 2014 | 56.06 | 56.07 | 55.32 | 55.68 | 6,862,719 | +0.08(+0.14%) |
Sep 17, 2014 | 56.77 | 56.81 | 55.28 | 55.60 | 7,588,427 | -0.88(-1.56%) |
Sep 16, 2014 | 55.48 | 56.99 | 55.39 | 56.48 | 7,542,205 | +0.85(+1.52%) |
Sep 15, 2014 | 55.11 | 55.76 | 54.49 | 55.64 | 7,133,208 | +0.35(+0.64%) |
Sep 12, 2014 | 55.98 | 56.06 | 55.07 | 55.28 | 7,530,411 | -1.02(-1.80%) |
Sep 11, 2014 | 55.50 | 56.48 | 55.17 | 56.30 | 7,875,422 | +0.30(+0.54%) |
Sep 10, 2014 | 55.23 | 56.03 | 54.92 | 56.00 | 7,275,892 | +0.74(+1.34%) |
Sep 09, 2014 | 55.59 | 56.17 | 54.95 | 55.26 | 7,041,004 | -0.40(-0.72%) |
Sep 08, 2014 | 56.27 | 56.36 | 55.35 | 55.66 | 10,512,762 | -0.96(-1.69%) |
Sep 05, 2014 | 55.83 | 56.78 | 55.35 | 56.62 | 10,694,439 | +0.76(+1.35%) |
Sep 04, 2014 | 56.69 | 57.03 | 55.59 | 55.86 | 12,133,923 | -0.86(-1.52%) |
Sep 03, 2014 | 56.65 | 57.23 | 56.08 | 56.73 | 9,663,272 | +0.08(+0.13%) |
Sep 02, 2014 | 57.22 | 57.23 | 55.59 | 56.65 | 12,680,989 | -0.10(-0.18%) |
Aug 29, 2014 | 56.50 | 56.75 | 56.75 | 56.75 | 6,254,223 | +0.32(+0.57%) |
Aug 28, 2014 | 57.05 | 57.17 | 56.34 | 56.43 | 8,871,065 | -0.92(-1.61%) |
Aug 27, 2014 | 58.47 | 58.47 | 57.01 | 57.36 | 18,560,664 | -1.11(-1.91%) |
Aug 26, 2014 | 57.77 | 59.04 | 57.62 | 58.47 | 9,340,066 | +1.06(+1.84%) |
Aug 25, 2014 | 56.88 | 57.46 | 56.57 | 57.41 | 6,045,302 | +0.90(+1.60%) |
Aug 22, 2014 | 57.15 | 57.20 | 56.33 | 56.51 | 6,125,722 | -0.73(-1.27%) |
Aug 21, 2014 | 57.72 | 57.72 | 57.00 | 57.24 | 5,623,712 | -0.37(-0.64%) |
Aug 20, 2014 | 57.77 | 57.79 | 57.11 | 57.61 | 5,295,720 | +0.01(+0.01%) |
Aug 19, 2014 | 57.79 | 58.18 | 57.56 | 57.60 | 6,942,661 | -0.08(-0.15%) |
Aug 18, 2014 | 57.72 | 58.02 | 57.40 | 57.68 | 5,992,169 | +0.38(+0.66%) |
Aug 15, 2014 | 56.78 | 57.35 | 56.62 | 57.30 | 8,175,254 | +0.90(+1.60%) |
Aug 14, 2014 | 58.49 | 58.50 | 56.26 | 56.40 | 9,978,007 | -1.84(-3.16%) |
Aug 13, 2014 | 58.15 | 58.51 | 57.82 | 58.24 | 4,651,408 | +0.44(+0.75%) |
Aug 12, 2014 | 57.64 | 58.12 | 57.36 | 57.81 | 6,050,099 | -0.34(-0.58%) |
Aug 11, 2014 | 57.85 | 58.58 | 57.61 | 58.14 | 7,387,836 | +0.93(+1.62%) |
Aug 08, 2014 | 56.59 | 57.12 | 56.33 | 57.21 | 6,740,826 | +0.79(+1.40%) |
Aug 07, 2014 | 57.25 | 57.41 | 56.14 | 56.43 | 8,221,680 | -0.49(-0.87%) |
Aug 06, 2014 | 56.28 | 57.98 | 56.24 | 56.92 | 7,723,214 | +0.20(+0.35%) |
Aug 05, 2014 | 58.44 | 58.48 | 55.92 | 56.72 | 11,331,351 | -1.98(-3.38%) |
Aug 04, 2014 | 57.81 | 58.90 | 57.30 | 58.70 | 8,384,497 | +1.15(+1.99%) |
Aug 01, 2014 | 57.43 | 57.92 | 56.43 | 57.56 | 11,237,484 | -0.23(-0.39%) |
Jul 31, 2014 | 58.84 | 58.89 | 57.38 | 57.78 | 11,899,896 | -1.47(-2.47%) |
Jul 30, 2014 | 59.76 | 60.19 | 59.18 | 59.25 | 7,594,414 | -0.40(-0.67%) |
Jul 29, 2014 | 60.96 | 60.96 | 59.64 | 59.65 | 7,779,969 | -1.19(-1.95%) |
Jul 28, 2014 | 61.19 | 61.27 | 60.41 | 60.84 | 5,059,548 | -0.64(-1.05%) |
Jul 25, 2014 | 61.43 | 61.69 | 60.92 | 61.48 | 5,380,357 | +0.00(+0.00%) |
Jul 24, 2014 | 62.06 | 62.26 | 61.33 | 61.48 | 7,454,561 | -0.51(-0.82%) |
Jul 23, 2014 | 61.43 | 62.26 | 60.74 | 62.00 | 9,696,480 | +0.61(+1.00%) |
Jul 22, 2014 | 60.05 | 61.50 | 59.96 | 61.38 | 13,633,613 | +1.92(+3.23%) |
Jul 21, 2014 | 59.44 | 60.47 | 59.17 | 59.47 | 11,280,895 | +0.06(+0.10%) |
Jul 18, 2014 | 58.90 | 59.59 | 58.56 | 59.41 | 8,491,564 | +0.49(+0.82%) |
Jul 17, 2014 | 60.20 | 60.22 | 58.87 | 58.92 | 6,977,681 | -1.26(-2.10%) |
Jul 16, 2014 | 59.16 | 60.25 | 58.91 | 60.19 | 8,543,541 | +1.34(+2.28%) |
Jul 15, 2014 | 58.28 | 58.92 | 58.02 | 58.85 | 8,516,677 | +0.39(+0.66%) |
Jul 14, 2014 | 58.13 | 58.64 | 57.89 | 58.46 | 6,313,505 | +0.68(+1.17%) |
Jul 11, 2014 | 57.99 | 58.08 | 57.51 | 57.78 | 5,554,493 | -0.30(-0.52%) |
Jul 10, 2014 | 58.40 | 58.54 | 57.72 | 58.08 | 6,722,865 | -1.11(-1.87%) |
Jul 09, 2014 | 58.65 | 59.26 | 58.56 | 59.19 | 5,325,877 | +0.85(+1.45%) |
Jul 08, 2014 | 58.65 | 58.75 | 57.76 | 58.34 | 6,632,037 | -0.42(-0.71%) |
Jul 07, 2014 | 58.85 | 59.01 | 58.31 | 58.76 | 5,308,256 | -0.68(-1.14%) |
Jul 03, 2014 | 59.45 | 59.44 | 59.44 | 59.44 | 2,992,782 | +0.13(+0.21%) |
Jul 02, 2014 | 59.16 | 59.69 | 59.13 | 59.32 | 5,859,495 | -0.03(-0.04%) |