Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 56.13 | 56.41 | 55.68 | 56.17 | 11,839,759 | -0.04(-0.07%) |
Sep 29, 2014 | 56.07 | 56.41 | 55.71 | 56.21 | 8,826,126 | -0.18(-0.32%) |
Sep 26, 2014 | 56.04 | 56.44 | 55.72 | 56.39 | 9,073,276 | +0.19(+0.33%) |
Sep 25, 2014 | 57.12 | 57.18 | 56.13 | 56.20 | 9,931,960 | -1.07(-1.88%) |
Sep 24, 2014 | 56.83 | 57.28 | 56.66 | 57.28 | 8,116,612 | +0.31(+0.54%) |
Sep 23, 2014 | 57.27 | 57.52 | 56.96 | 56.97 | 11,698,787 | -0.35(-0.60%) |
Sep 22, 2014 | 56.71 | 57.35 | 56.56 | 57.31 | 13,907,380 | +0.57(+1.01%) |
Sep 19, 2014 | 57.85 | 57.85 | 56.64 | 56.74 | 20,493,342 | -0.68(-1.19%) |
Sep 18, 2014 | 57.03 | 57.43 | 56.97 | 57.43 | 9,683,833 | +0.46(+0.80%) |
Sep 17, 2014 | 56.84 | 57.22 | 56.56 | 56.97 | 9,613,360 | +0.09(+0.16%) |
Sep 16, 2014 | 56.41 | 57.07 | 56.27 | 56.88 | 10,010,178 | +0.47(+0.84%) |
Sep 15, 2014 | 56.72 | 56.78 | 56.34 | 56.41 | 8,835,048 | -0.19(-0.33%) |
Sep 12, 2014 | 56.95 | 56.98 | 56.50 | 56.59 | 11,060,446 | -0.59(-1.02%) |
Sep 11, 2014 | 56.78 | 57.19 | 56.50 | 57.18 | 9,182,718 | +0.14(+0.24%) |
Sep 10, 2014 | 56.95 | 57.28 | 56.92 | 57.04 | 8,683,218 | +0.07(+0.12%) |
Sep 09, 2014 | 57.02 | 57.18 | 56.73 | 56.98 | 8,347,632 | -0.05(-0.08%) |
Sep 08, 2014 | 56.71 | 57.28 | 56.71 | 57.02 | 8,367,853 | +0.07(+0.12%) |
Sep 05, 2014 | 56.35 | 56.98 | 56.26 | 56.95 | 11,277,370 | +0.53(+0.93%) |
Sep 04, 2014 | 56.51 | 56.76 | 56.06 | 56.43 | 11,197,195 | +0.17(+0.29%) |
Sep 03, 2014 | 56.70 | 56.87 | 56.21 | 56.26 | 13,032,892 | -0.13(-0.23%) |
Sep 02, 2014 | 57.04 | 57.16 | 56.16 | 56.39 | 13,080,677 | -0.78(-1.37%) |
Aug 29, 2014 | 57.55 | 57.17 | 57.17 | 57.17 | 8,630,339 | +0.14(+0.24%) |
Aug 28, 2014 | 57.30 | 57.45 | 57.01 | 57.04 | 7,018,556 | -0.47(-0.82%) |
Aug 27, 2014 | 57.64 | 57.67 | 57.15 | 57.51 | 10,501,712 | -0.03(-0.05%) |
Aug 26, 2014 | 57.39 | 57.60 | 56.98 | 57.54 | 9,039,852 | +0.31(+0.55%) |
Aug 25, 2014 | 57.66 | 57.75 | 57.03 | 57.22 | 6,362,012 | -0.17(-0.30%) |
Aug 22, 2014 | 57.31 | 57.69 | 57.31 | 57.39 | 6,802,577 | +0.04(+0.07%) |
Aug 21, 2014 | 57.24 | 57.76 | 57.12 | 57.36 | 11,572,828 | +0.25(+0.43%) |
Aug 20, 2014 | 55.70 | 57.26 | 55.70 | 57.11 | 16,226,425 | +0.98(+1.74%) |
Aug 19, 2014 | 56.07 | 56.20 | 55.97 | 56.13 | 10,576,753 | +0.07(+0.13%) |
Aug 18, 2014 | 55.91 | 56.11 | 55.75 | 56.06 | 6,933,394 | +0.46(+0.83%) |
Aug 15, 2014 | 56.13 | 56.13 | 55.29 | 55.59 | 13,109,315 | -0.26(-0.47%) |
Aug 14, 2014 | 55.86 | 56.03 | 55.74 | 55.86 | 8,675,991 | +0.19(+0.35%) |
Aug 13, 2014 | 55.72 | 55.77 | 55.32 | 55.66 | 9,440,459 | +0.27(+0.49%) |
Aug 12, 2014 | 55.93 | 55.98 | 55.21 | 55.39 | 10,426,457 | -0.44(-0.79%) |
Aug 11, 2014 | 55.44 | 56.02 | 55.23 | 55.83 | 11,803,137 | +0.64(+1.15%) |
Aug 08, 2014 | 54.33 | 55.26 | 54.17 | 55.20 | 12,246,172 | +1.04(+1.92%) |
Aug 07, 2014 | 54.75 | 54.80 | 54.05 | 54.16 | 12,584,542 | -0.30(-0.55%) |
Aug 06, 2014 | 54.11 | 54.65 | 53.91 | 54.46 | 9,803,286 | +0.10(+0.19%) |
Aug 05, 2014 | 54.69 | 54.80 | 54.21 | 54.35 | 13,786,531 | -0.38(-0.70%) |
Aug 04, 2014 | 54.44 | 54.89 | 54.41 | 54.74 | 17,436,056 | +0.53(+0.98%) |
Aug 01, 2014 | 55.04 | 55.17 | 53.66 | 54.20 | 20,349,458 | -0.87(-1.59%) |
Jul 31, 2014 | 56.33 | 56.48 | 55.03 | 55.08 | 20,347,538 | -1.73(-3.05%) |
Jul 30, 2014 | 56.54 | 56.95 | 56.15 | 56.81 | 14,356,939 | +0.55(+0.97%) |
Jul 29, 2014 | 56.52 | 56.74 | 56.23 | 56.27 | 15,158,728 | -0.39(-0.69%) |
Jul 28, 2014 | 56.86 | 56.97 | 56.43 | 56.66 | 14,641,142 | -0.20(-0.35%) |
Jul 25, 2014 | 56.78 | 57.22 | 56.65 | 56.86 | 18,169,164 | -0.05(-0.09%) |
Jul 24, 2014 | 57.98 | 58.00 | 56.53 | 56.91 | 50,494,168 | -4.06(-6.65%) |
Jul 23, 2014 | 61.18 | 61.24 | 60.83 | 60.97 | 13,011,883 | +0.05(+0.09%) |
Jul 22, 2014 | 59.84 | 61.17 | 59.76 | 60.91 | 14,348,423 | +1.39(+2.33%) |
Jul 21, 2014 | 59.33 | 59.75 | 59.11 | 59.52 | 10,205,353 | +0.21(+0.35%) |
Jul 18, 2014 | 58.69 | 59.34 | 58.46 | 59.32 | 11,218,895 | +0.96(+1.64%) |
Jul 17, 2014 | 59.11 | 59.18 | 58.19 | 58.36 | 16,793,290 | -1.13(-1.90%) |
Jul 16, 2014 | 59.56 | 59.73 | 59.46 | 59.49 | 8,383,738 | +0.13(+0.23%) |
Jul 15, 2014 | 59.32 | 59.70 | 59.14 | 59.35 | 8,009,200 | -0.06(-0.10%) |
Jul 14, 2014 | 59.35 | 59.61 | 59.31 | 59.41 | 10,131,317 | -0.06(-0.10%) |
Jul 11, 2014 | 59.70 | 59.92 | 59.14 | 59.47 | 11,550,159 | -0.62(-1.03%) |
Jul 10, 2014 | 59.72 | 60.28 | 59.62 | 60.09 | 6,812,695 | -0.25(-0.42%) |
Jul 09, 2014 | 60.60 | 60.60 | 60.05 | 60.35 | 6,617,999 | +0.09(+0.15%) |
Jul 08, 2014 | 60.24 | 60.41 | 60.08 | 60.26 | 10,416,865 | -0.13(-0.21%) |
Jul 07, 2014 | 60.27 | 60.48 | 59.93 | 60.38 | 7,845,358 | -0.13(-0.21%) |
Jul 03, 2014 | 60.14 | 60.51 | 60.51 | 60.51 | 7,676,924 | +0.61(+1.02%) |
Jul 02, 2014 | 59.63 | 60.09 | 59.55 | 59.90 | 7,248,212 | +0.33(+0.55%) |