Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 53.70 | 53.70 | 52.96 | 53.31 | 504,041 | -0.51(-0.95%) |
Sep 29, 2014 | 53.80 | 53.99 | 53.33 | 53.82 | 605,624 | -0.46(-0.84%) |
Sep 26, 2014 | 54.23 | 54.33 | 53.96 | 54.28 | 370,079 | +0.00(+0.00%) |
Sep 25, 2014 | 54.61 | 54.76 | 53.93 | 54.28 | 450,231 | -0.68(-1.24%) |
Sep 24, 2014 | 54.37 | 55.16 | 54.29 | 54.96 | 508,873 | +0.59(+1.08%) |
Sep 23, 2014 | 55.29 | 55.30 | 54.27 | 54.37 | 524,993 | -0.93(-1.68%) |
Sep 22, 2014 | 55.95 | 56.19 | 55.21 | 55.30 | 517,384 | -0.73(-1.30%) |
Sep 19, 2014 | 56.70 | 56.78 | 55.86 | 56.02 | 845,345 | -0.53(-0.94%) |
Sep 18, 2014 | 56.58 | 56.82 | 56.45 | 56.55 | 334,262 | +0.04(+0.07%) |
Sep 17, 2014 | 56.84 | 56.89 | 56.18 | 56.52 | 337,916 | -0.22(-0.38%) |
Sep 16, 2014 | 56.56 | 56.94 | 56.38 | 56.73 | 481,950 | +0.03(+0.05%) |
Sep 15, 2014 | 56.72 | 56.87 | 56.35 | 56.70 | 308,421 | -0.02(-0.04%) |
Sep 12, 2014 | 56.86 | 56.86 | 56.09 | 56.72 | 446,536 | -0.12(-0.22%) |
Sep 11, 2014 | 56.63 | 56.96 | 56.21 | 56.85 | 530,786 | +0.03(+0.05%) |
Sep 10, 2014 | 56.99 | 57.13 | 56.60 | 56.82 | 509,437 | -0.09(-0.16%) |
Sep 09, 2014 | 57.11 | 57.26 | 56.74 | 56.91 | 303,576 | -0.35(-0.61%) |
Sep 08, 2014 | 57.63 | 57.76 | 57.11 | 57.26 | 379,839 | -0.51(-0.89%) |
Sep 05, 2014 | 57.10 | 58.21 | 56.90 | 57.77 | 765,356 | +0.60(+1.04%) |
Sep 04, 2014 | 56.78 | 57.30 | 56.69 | 57.18 | 538,987 | +0.55(+0.97%) |
Sep 03, 2014 | 56.06 | 56.69 | 56.06 | 56.62 | 697,103 | +0.73(+1.30%) |
Sep 02, 2014 | 55.98 | 56.08 | 55.52 | 55.90 | 1,205,396 | -0.15(-0.27%) |
Aug 29, 2014 | 56.56 | 56.05 | 56.05 | 56.05 | 910,348 | -0.34(-0.61%) |
Aug 28, 2014 | 56.41 | 56.75 | 56.12 | 56.39 | 594,492 | -0.11(-0.19%) |
Aug 27, 2014 | 56.54 | 56.60 | 56.30 | 56.50 | 424,392 | +0.04(+0.07%) |
Aug 26, 2014 | 56.66 | 56.94 | 56.30 | 56.46 | 390,193 | -0.24(-0.42%) |
Aug 25, 2014 | 56.71 | 56.99 | 56.57 | 56.70 | 378,927 | +0.15(+0.27%) |
Aug 22, 2014 | 56.71 | 56.96 | 56.53 | 56.55 | 365,930 | -0.16(-0.28%) |
Aug 21, 2014 | 56.64 | 56.86 | 56.48 | 56.71 | 559,415 | +0.18(+0.32%) |
Aug 20, 2014 | 56.54 | 56.64 | 56.12 | 56.52 | 333,467 | -0.06(-0.11%) |
Aug 19, 2014 | 56.54 | 56.85 | 56.54 | 56.59 | 425,605 | +0.11(+0.20%) |
Aug 18, 2014 | 56.65 | 56.82 | 56.40 | 56.47 | 422,895 | +0.24(+0.44%) |
Aug 15, 2014 | 56.70 | 57.01 | 55.94 | 56.23 | 676,624 | -0.42(-0.74%) |
Aug 14, 2014 | 56.28 | 56.84 | 56.19 | 56.65 | 1,156,698 | +0.44(+0.79%) |
Aug 13, 2014 | 56.48 | 56.60 | 56.10 | 56.20 | 411,302 | -0.18(-0.33%) |
Aug 12, 2014 | 56.81 | 56.81 | 56.13 | 56.39 | 608,229 | -0.37(-0.65%) |
Aug 11, 2014 | 57.16 | 57.18 | 56.64 | 56.75 | 597,006 | -0.27(-0.47%) |
Aug 08, 2014 | 56.23 | 57.07 | 56.07 | 57.02 | 666,913 | +0.73(+1.29%) |
Aug 07, 2014 | 56.56 | 57.23 | 56.15 | 56.30 | 905,411 | -0.13(-0.23%) |
Aug 06, 2014 | 55.64 | 56.63 | 55.56 | 56.43 | 844,701 | +0.25(+0.45%) |
Aug 05, 2014 | 55.52 | 56.56 | 55.28 | 56.17 | 840,905 | +0.51(+0.92%) |
Aug 04, 2014 | 55.87 | 56.20 | 55.55 | 55.66 | 1,194,139 | -0.34(-0.61%) |
Aug 01, 2014 | 55.68 | 56.22 | 55.66 | 56.00 | 969,053 | +0.32(+0.58%) |
Jul 31, 2014 | 55.81 | 56.26 | 55.68 | 55.68 | 1,292,081 | -0.21(-0.37%) |
Jul 30, 2014 | 55.37 | 55.94 | 55.02 | 55.89 | 1,059,663 | +0.78(+1.42%) |
Jul 29, 2014 | 56.26 | 56.47 | 55.01 | 55.11 | 1,933,316 | -1.36(-2.41%) |
Jul 28, 2014 | 56.66 | 56.96 | 56.24 | 56.47 | 2,012,381 | -0.18(-0.31%) |
Jul 25, 2014 | 57.78 | 57.84 | 56.39 | 56.65 | 1,428,726 | -1.65(-2.83%) |
Jul 24, 2014 | 57.81 | 58.61 | 57.59 | 58.30 | 1,318,954 | +0.32(+0.55%) |
Jul 23, 2014 | 59.58 | 60.06 | 57.66 | 57.98 | 4,337,076 | -6.86(-10.57%) |
Jul 22, 2014 | 64.15 | 65.08 | 63.89 | 64.83 | 600,505 | +0.84(+1.32%) |
Jul 21, 2014 | 63.85 | 64.23 | 63.50 | 63.99 | 604,017 | -0.08(-0.13%) |
Jul 18, 2014 | 63.65 | 64.35 | 63.16 | 64.08 | 346,940 | +0.64(+1.01%) |
Jul 17, 2014 | 63.75 | 64.49 | 63.37 | 63.43 | 287,360 | -0.60(-0.94%) |
Jul 16, 2014 | 65.09 | 65.12 | 63.88 | 64.04 | 440,883 | -0.88(-1.36%) |
Jul 15, 2014 | 64.87 | 65.03 | 64.37 | 64.92 | 268,715 | -0.02(-0.02%) |
Jul 14, 2014 | 65.04 | 65.25 | 64.77 | 64.93 | 169,191 | +0.02(+0.04%) |
Jul 11, 2014 | 64.83 | 65.09 | 64.54 | 64.91 | 243,762 | +0.11(+0.18%) |
Jul 10, 2014 | 64.57 | 65.01 | 64.38 | 64.80 | 272,818 | -0.73(-1.11%) |
Jul 09, 2014 | 65.02 | 65.66 | 64.76 | 65.52 | 459,811 | +0.49(+0.75%) |
Jul 08, 2014 | 64.96 | 65.12 | 64.30 | 65.03 | 370,249 | +0.06(+0.09%) |
Jul 07, 2014 | 65.29 | 65.53 | 64.73 | 64.97 | 323,846 | -0.48(-0.74%) |
Jul 03, 2014 | 65.02 | 65.45 | 65.45 | 65.45 | 208,733 | +0.77(+1.19%) |
Jul 02, 2014 | 65.06 | 65.19 | 64.50 | 64.68 | 458,362 | -0.52(-0.80%) |