Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 54.79 | 55.60 | 53.65 | 54.14 | 10,595,955 | -0.92(-1.68%) |
Sep 29, 2014 | 54.47 | 55.21 | 54.10 | 55.06 | 10,047,475 | -0.23(-0.41%) |
Sep 26, 2014 | 53.57 | 55.61 | 53.42 | 55.29 | 9,403,984 | +1.86(+3.49%) |
Sep 25, 2014 | 54.11 | 54.45 | 53.15 | 53.43 | 7,490,526 | -0.89(-1.64%) |
Sep 24, 2014 | 54.40 | 54.55 | 52.92 | 54.32 | 12,410,829 | -0.07(-0.12%) |
Sep 23, 2014 | 54.26 | 54.86 | 53.89 | 54.38 | 6,561,294 | +0.10(+0.19%) |
Sep 22, 2014 | 55.64 | 55.64 | 54.03 | 54.28 | 10,442,055 | -1.54(-2.75%) |
Sep 19, 2014 | 55.92 | 56.22 | 55.53 | 55.82 | 10,114,718 | +0.15(+0.27%) |
Sep 18, 2014 | 56.05 | 56.06 | 55.31 | 55.67 | 6,864,150 | +0.08(+0.14%) |
Sep 17, 2014 | 56.76 | 56.80 | 55.26 | 55.59 | 7,590,008 | -0.88(-1.56%) |
Sep 16, 2014 | 55.47 | 56.98 | 55.38 | 56.47 | 7,543,777 | +0.85(+1.52%) |
Sep 15, 2014 | 55.10 | 55.75 | 54.48 | 55.62 | 7,134,695 | +0.35(+0.64%) |
Sep 12, 2014 | 55.97 | 56.05 | 55.06 | 55.27 | 7,531,981 | -1.02(-1.80%) |
Sep 11, 2014 | 55.49 | 56.47 | 55.16 | 56.29 | 7,877,064 | +0.30(+0.54%) |
Sep 10, 2014 | 55.21 | 56.02 | 54.91 | 55.99 | 7,277,408 | +0.74(+1.34%) |
Sep 09, 2014 | 55.57 | 56.16 | 54.94 | 55.25 | 7,042,471 | -0.40(-0.72%) |
Sep 08, 2014 | 56.26 | 56.35 | 55.34 | 55.65 | 10,514,953 | -0.96(-1.69%) |
Sep 05, 2014 | 55.82 | 56.77 | 55.34 | 56.61 | 10,696,669 | +0.76(+1.35%) |
Sep 04, 2014 | 56.67 | 57.02 | 55.58 | 55.85 | 12,136,453 | -0.86(-1.52%) |
Sep 03, 2014 | 56.64 | 57.22 | 56.07 | 56.72 | 9,665,286 | +0.08(+0.13%) |
Sep 02, 2014 | 57.21 | 57.22 | 55.58 | 56.64 | 12,683,632 | -0.10(-0.18%) |
Aug 29, 2014 | 56.49 | 56.74 | 56.74 | 56.74 | 6,255,527 | +0.32(+0.57%) |
Aug 28, 2014 | 57.03 | 57.16 | 56.33 | 56.42 | 8,872,914 | -0.92(-1.61%) |
Aug 27, 2014 | 58.46 | 58.46 | 57.00 | 57.34 | 18,564,534 | -1.11(-1.91%) |
Aug 26, 2014 | 57.75 | 59.03 | 57.61 | 58.46 | 9,342,013 | +1.06(+1.84%) |
Aug 25, 2014 | 56.87 | 57.45 | 56.56 | 57.40 | 6,046,562 | +0.90(+1.60%) |
Aug 22, 2014 | 57.13 | 57.19 | 56.32 | 56.50 | 6,126,999 | -0.73(-1.27%) |
Aug 21, 2014 | 57.70 | 57.70 | 56.98 | 57.23 | 5,624,884 | -0.37(-0.64%) |
Aug 20, 2014 | 57.76 | 57.78 | 57.10 | 57.59 | 5,296,824 | +0.01(+0.01%) |
Aug 19, 2014 | 57.78 | 58.16 | 57.54 | 57.59 | 6,944,109 | -0.08(-0.15%) |
Aug 18, 2014 | 57.70 | 58.00 | 57.39 | 57.67 | 5,993,418 | +0.38(+0.66%) |
Aug 15, 2014 | 56.77 | 57.34 | 56.61 | 57.29 | 8,176,959 | +0.90(+1.60%) |
Aug 14, 2014 | 58.47 | 58.49 | 56.25 | 56.39 | 9,980,087 | -1.84(-3.16%) |
Aug 13, 2014 | 58.14 | 58.50 | 57.81 | 58.23 | 4,652,378 | +0.44(+0.75%) |
Aug 12, 2014 | 57.63 | 58.11 | 57.35 | 57.80 | 6,051,360 | -0.34(-0.58%) |
Aug 11, 2014 | 57.84 | 58.57 | 57.60 | 58.13 | 7,389,376 | +0.93(+1.62%) |
Aug 08, 2014 | 56.58 | 57.11 | 56.31 | 57.20 | 6,742,231 | +0.79(+1.40%) |
Aug 07, 2014 | 57.23 | 57.40 | 56.13 | 56.41 | 8,223,394 | -0.49(-0.87%) |
Aug 06, 2014 | 56.27 | 57.97 | 56.23 | 56.91 | 7,724,825 | +0.20(+0.35%) |
Aug 05, 2014 | 58.43 | 58.47 | 55.91 | 56.71 | 11,333,713 | -1.98(-3.38%) |
Aug 04, 2014 | 57.80 | 58.89 | 57.28 | 58.69 | 8,386,245 | +1.15(+1.99%) |
Aug 01, 2014 | 57.42 | 57.91 | 56.41 | 57.54 | 11,239,827 | -0.23(-0.39%) |
Jul 31, 2014 | 58.83 | 58.88 | 57.37 | 57.77 | 11,902,377 | -1.47(-2.47%) |
Jul 30, 2014 | 59.75 | 60.17 | 59.16 | 59.24 | 7,595,997 | -0.40(-0.67%) |
Jul 29, 2014 | 60.94 | 60.94 | 59.63 | 59.64 | 7,781,591 | -1.19(-1.95%) |
Jul 28, 2014 | 61.18 | 61.26 | 60.40 | 60.83 | 5,060,603 | -0.64(-1.05%) |
Jul 25, 2014 | 61.42 | 61.68 | 60.91 | 61.47 | 5,381,479 | +0.00(+0.00%) |
Jul 24, 2014 | 62.05 | 62.24 | 61.32 | 61.47 | 7,456,115 | -0.51(-0.82%) |
Jul 23, 2014 | 61.41 | 62.24 | 60.73 | 61.98 | 9,698,502 | +0.61(+1.00%) |
Jul 22, 2014 | 60.04 | 61.49 | 59.95 | 61.37 | 13,636,456 | +1.92(+3.23%) |
Jul 21, 2014 | 59.43 | 60.46 | 59.16 | 59.45 | 11,283,247 | +0.06(+0.10%) |
Jul 18, 2014 | 58.89 | 59.58 | 58.55 | 59.39 | 8,493,335 | +0.49(+0.82%) |
Jul 17, 2014 | 60.19 | 60.21 | 58.85 | 58.91 | 6,979,136 | -1.26(-2.10%) |
Jul 16, 2014 | 59.15 | 60.24 | 58.90 | 60.17 | 8,545,322 | +1.34(+2.28%) |
Jul 15, 2014 | 58.27 | 58.91 | 58.00 | 58.83 | 8,518,453 | +0.39(+0.66%) |
Jul 14, 2014 | 58.12 | 58.62 | 57.88 | 58.45 | 6,314,821 | +0.68(+1.17%) |
Jul 11, 2014 | 57.98 | 58.07 | 57.49 | 57.77 | 5,555,651 | -0.30(-0.52%) |
Jul 10, 2014 | 58.39 | 58.53 | 57.70 | 58.07 | 6,724,267 | -1.11(-1.87%) |
Jul 09, 2014 | 58.64 | 59.24 | 58.55 | 59.18 | 5,326,987 | +0.85(+1.45%) |
Jul 08, 2014 | 58.64 | 58.73 | 57.75 | 58.33 | 6,633,419 | -0.42(-0.71%) |
Jul 07, 2014 | 58.84 | 59.00 | 58.30 | 58.75 | 5,309,363 | -0.68(-1.14%) |
Jul 03, 2014 | 59.44 | 59.43 | 59.43 | 59.43 | 2,993,406 | +0.13(+0.21%) |
Jul 02, 2014 | 59.15 | 59.68 | 59.12 | 59.30 | 5,860,717 | -0.03(-0.04%) |