Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 51.58 | 51.97 | 51.20 | 51.89 | 15,654,451 | +0.46(+0.90%) |
Sep 29, 2014 | 51.40 | 51.61 | 51.36 | 51.43 | 7,484,465 | -0.35(-0.68%) |
Sep 26, 2014 | 51.55 | 51.86 | 51.38 | 51.79 | 8,825,234 | -0.29(-0.56%) |
Sep 25, 2014 | 52.27 | 52.39 | 51.99 | 52.08 | 8,393,269 | -0.47(-0.89%) |
Sep 24, 2014 | 52.02 | 52.72 | 51.99 | 52.55 | 8,949,674 | +0.49(+0.94%) |
Sep 23, 2014 | 52.73 | 52.99 | 52.04 | 52.06 | 9,086,933 | -0.86(-1.63%) |
Sep 22, 2014 | 52.33 | 52.93 | 52.31 | 52.92 | 11,381,607 | +0.31(+0.58%) |
Sep 19, 2014 | 52.37 | 52.69 | 52.09 | 52.61 | 12,774,848 | +0.51(+0.98%) |
Sep 18, 2014 | 52.31 | 52.44 | 51.75 | 52.10 | 7,028,279 | -0.11(-0.21%) |
Sep 17, 2014 | 52.22 | 52.48 | 51.99 | 52.21 | 5,908,817 | +0.05(+0.09%) |
Sep 16, 2014 | 51.76 | 52.30 | 51.70 | 52.16 | 5,316,873 | +0.38(+0.74%) |
Sep 15, 2014 | 51.84 | 51.84 | 51.59 | 51.78 | 6,418,158 | +0.11(+0.21%) |
Sep 12, 2014 | 52.10 | 52.12 | 51.49 | 51.67 | 5,834,689 | -0.30(-0.57%) |
Sep 11, 2014 | 51.75 | 52.00 | 51.63 | 51.97 | 7,107,467 | +0.19(+0.37%) |
Sep 10, 2014 | 51.73 | 51.91 | 51.54 | 51.78 | 5,582,651 | +0.22(+0.43%) |
Sep 09, 2014 | 51.72 | 51.85 | 51.43 | 51.55 | 6,343,640 | -0.10(-0.20%) |
Sep 08, 2014 | 52.45 | 52.50 | 51.61 | 51.66 | 7,898,539 | -0.89(-1.70%) |
Sep 05, 2014 | 52.31 | 52.58 | 52.18 | 52.55 | 4,527,038 | +0.28(+0.54%) |
Sep 04, 2014 | 52.75 | 52.75 | 52.15 | 52.27 | 5,111,063 | -0.25(-0.48%) |
Sep 03, 2014 | 52.58 | 52.82 | 52.40 | 52.52 | 3,982,171 | -0.06(-0.11%) |
Sep 02, 2014 | 52.46 | 52.83 | 52.31 | 52.58 | 5,437,599 | -0.06(-0.11%) |
Aug 29, 2014 | 52.45 | 52.63 | 52.63 | 52.63 | 4,179,875 | +0.20(+0.38%) |
Aug 28, 2014 | 52.23 | 52.51 | 52.18 | 52.43 | 2,929,835 | +0.01(+0.01%) |
Aug 27, 2014 | 52.35 | 52.45 | 52.17 | 52.43 | 3,405,472 | -0.01(-0.01%) |
Aug 26, 2014 | 52.42 | 52.56 | 52.17 | 52.43 | 4,010,197 | +0.04(+0.08%) |
Aug 25, 2014 | 52.23 | 52.61 | 52.23 | 52.39 | 4,658,295 | +0.52(+1.01%) |
Aug 22, 2014 | 52.16 | 52.39 | 51.78 | 51.87 | 6,143,560 | -0.50(-0.95%) |
Aug 21, 2014 | 52.42 | 52.70 | 52.36 | 52.37 | 3,556,673 | +0.04(+0.07%) |
Aug 20, 2014 | 52.40 | 52.50 | 52.03 | 52.33 | 3,969,825 | -0.18(-0.34%) |
Aug 19, 2014 | 52.34 | 52.56 | 52.05 | 52.51 | 3,704,774 | +0.24(+0.46%) |
Aug 18, 2014 | 52.10 | 52.33 | 52.09 | 52.27 | 5,025,553 | +0.30(+0.58%) |
Aug 15, 2014 | 52.34 | 52.23 | 51.55 | 51.97 | 6,880,191 | -0.26(-0.51%) |
Aug 14, 2014 | 51.96 | 52.27 | 51.95 | 52.23 | 2,920,183 | +0.28(+0.54%) |
Aug 13, 2014 | 51.93 | 52.15 | 51.84 | 51.95 | 3,838,407 | +0.18(+0.34%) |
Aug 12, 2014 | 51.73 | 51.82 | 51.50 | 51.77 | 3,571,250 | -0.10(-0.20%) |
Aug 11, 2014 | 51.64 | 52.25 | 51.51 | 51.87 | 5,552,147 | +0.31(+0.61%) |
Aug 08, 2014 | 50.92 | 51.54 | 50.80 | 51.56 | 6,208,032 | +0.69(+1.37%) |
Aug 07, 2014 | 51.38 | 51.60 | 50.66 | 50.87 | 7,239,535 | -0.47(-0.92%) |
Aug 06, 2014 | 50.18 | 51.63 | 50.18 | 51.34 | 8,227,638 | +1.17(+2.33%) |
Aug 05, 2014 | 50.34 | 50.59 | 49.93 | 50.17 | 6,025,675 | -0.34(-0.67%) |
Aug 04, 2014 | 50.31 | 50.63 | 50.12 | 50.51 | 5,250,770 | +0.14(+0.28%) |
Aug 01, 2014 | 50.43 | 50.79 | 50.26 | 50.37 | 6,433,368 | -0.07(-0.13%) |
Jul 31, 2014 | 51.02 | 51.04 | 50.43 | 50.44 | 7,504,978 | -0.73(-1.42%) |
Jul 30, 2014 | 52.10 | 52.32 | 51.13 | 51.16 | 7,609,027 | -0.90(-1.72%) |
Jul 29, 2014 | 51.97 | 52.51 | 51.97 | 52.06 | 4,353,277 | +0.10(+0.20%) |
Jul 28, 2014 | 52.26 | 52.26 | 51.72 | 51.95 | 4,965,793 | -0.23(-0.44%) |
Jul 25, 2014 | 52.47 | 52.60 | 52.01 | 52.18 | 4,414,783 | -0.42(-0.81%) |
Jul 24, 2014 | 52.45 | 52.75 | 52.43 | 52.61 | 6,020,875 | +0.28(+0.54%) |
Jul 23, 2014 | 52.60 | 52.72 | 52.26 | 52.32 | 4,470,849 | -0.18(-0.35%) |
Jul 22, 2014 | 52.68 | 52.82 | 52.43 | 52.51 | 4,457,742 | -0.12(-0.22%) |
Jul 21, 2014 | 52.45 | 52.75 | 52.40 | 52.63 | 5,322,428 | -0.28(-0.52%) |
Jul 18, 2014 | 52.28 | 52.98 | 52.21 | 52.90 | 7,429,701 | +0.90(+1.74%) |
Jul 17, 2014 | 52.02 | 53.29 | 51.98 | 52.00 | 9,646,206 | -0.09(-0.18%) |
Jul 16, 2014 | 52.27 | 52.61 | 51.96 | 52.09 | 10,152,636 | +0.07(+0.13%) |
Jul 15, 2014 | 52.63 | 52.65 | 51.95 | 52.02 | 9,382,826 | -0.84(-1.58%) |
Jul 14, 2014 | 52.84 | 53.05 | 52.74 | 52.86 | 5,642,694 | +0.33(+0.63%) |
Jul 11, 2014 | 52.64 | 52.94 | 52.18 | 52.53 | 7,904,827 | +0.31(+0.60%) |
Jul 10, 2014 | 52.65 | 52.91 | 52.20 | 52.21 | 8,873,004 | -0.70(-1.31%) |
Jul 09, 2014 | 53.20 | 53.41 | 52.78 | 52.91 | 5,183,080 | -0.16(-0.30%) |
Jul 08, 2014 | 52.97 | 53.30 | 52.85 | 53.07 | 6,041,631 | +0.13(+0.24%) |
Jul 07, 2014 | 52.63 | 53.17 | 52.56 | 52.94 | 6,877,826 | +0.24(+0.46%) |
Jul 03, 2014 | 52.13 | 52.70 | 52.70 | 52.70 | 5,792,736 | +0.51(+0.98%) |
Jul 02, 2014 | 51.79 | 52.34 | 51.55 | 52.19 | 7,042,128 | +0.40(+0.77%) |