Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 55.99 | 56.30 | 55.86 | 56.07 | 1,612,693 | +0.01(+0.02%) |
Sep 29, 2014 | 55.53 | 56.28 | 55.41 | 56.06 | 3,178,252 | +0.32(+0.57%) |
Sep 26, 2014 | 55.71 | 56.11 | 55.36 | 55.74 | 5,370,196 | +0.20(+0.36%) |
Sep 25, 2014 | 56.00 | 56.12 | 55.33 | 55.54 | 2,026,254 | -0.61(-1.08%) |
Sep 24, 2014 | 55.75 | 56.27 | 55.64 | 56.15 | 4,395,619 | +0.36(+0.65%) |
Sep 23, 2014 | 56.67 | 56.79 | 55.76 | 55.78 | 2,459,758 | -0.97(-1.71%) |
Sep 22, 2014 | 57.07 | 57.20 | 56.54 | 56.76 | 2,547,502 | -0.25(-0.45%) |
Sep 19, 2014 | 57.27 | 57.32 | 56.80 | 57.01 | 3,190,751 | -0.10(-0.18%) |
Sep 18, 2014 | 56.30 | 57.40 | 56.13 | 57.11 | 4,525,398 | +0.91(+1.63%) |
Sep 17, 2014 | 55.75 | 56.29 | 55.57 | 56.20 | 1,809,006 | +0.47(+0.83%) |
Sep 16, 2014 | 55.38 | 55.80 | 55.38 | 55.73 | 1,562,731 | +0.12(+0.22%) |
Sep 15, 2014 | 56.13 | 56.25 | 55.54 | 55.61 | 1,173,298 | -0.31(-0.55%) |
Sep 12, 2014 | 55.70 | 56.22 | 55.69 | 55.92 | 1,793,221 | +0.24(+0.43%) |
Sep 11, 2014 | 55.80 | 56.09 | 55.53 | 55.68 | 1,622,696 | -0.14(-0.25%) |
Sep 10, 2014 | 55.96 | 56.11 | 55.60 | 55.82 | 1,730,133 | -0.09(-0.16%) |
Sep 09, 2014 | 55.27 | 56.04 | 55.20 | 55.91 | 2,050,181 | +0.37(+0.67%) |
Sep 08, 2014 | 55.42 | 55.79 | 55.25 | 55.54 | 1,901,414 | -0.07(-0.13%) |
Sep 05, 2014 | 54.93 | 55.78 | 54.77 | 55.61 | 3,098,998 | +0.59(+1.07%) |
Sep 04, 2014 | 55.02 | 55.57 | 54.85 | 55.02 | 3,109,452 | +0.05(+0.08%) |
Sep 03, 2014 | 54.49 | 55.05 | 54.42 | 54.98 | 2,974,451 | +0.52(+0.95%) |
Sep 02, 2014 | 53.87 | 54.70 | 53.79 | 54.46 | 4,135,602 | +0.84(+1.56%) |
Aug 29, 2014 | 53.90 | 53.62 | 53.62 | 53.62 | 2,670,900 | -0.33(-0.60%) |
Aug 28, 2014 | 53.48 | 54.26 | 53.32 | 53.95 | 3,155,815 | +0.39(+0.73%) |
Aug 27, 2014 | 53.52 | 53.69 | 53.17 | 53.56 | 2,482,710 | +0.05(+0.09%) |
Aug 26, 2014 | 53.81 | 54.16 | 53.43 | 53.51 | 2,423,578 | -0.35(-0.65%) |
Aug 25, 2014 | 54.37 | 54.69 | 53.80 | 53.86 | 2,496,037 | -0.41(-0.75%) |
Aug 22, 2014 | 54.39 | 54.58 | 54.04 | 54.27 | 2,473,718 | -0.02(-0.03%) |
Aug 21, 2014 | 54.04 | 54.52 | 53.60 | 54.28 | 5,605,083 | -0.72(-1.31%) |
Aug 20, 2014 | 54.76 | 55.36 | 54.43 | 55.00 | 3,501,199 | +0.29(+0.53%) |
Aug 19, 2014 | 54.32 | 55.17 | 54.29 | 54.71 | 5,911,110 | +0.45(+0.83%) |
Aug 18, 2014 | 54.75 | 54.80 | 54.04 | 54.26 | 9,116,394 | -1.34(-2.42%) |
Aug 15, 2014 | 56.15 | 56.16 | 55.30 | 55.60 | 1,883,515 | -0.33(-0.58%) |
Aug 14, 2014 | 55.54 | 56.05 | 55.40 | 55.93 | 1,107,435 | +0.49(+0.89%) |
Aug 13, 2014 | 55.17 | 55.49 | 54.48 | 55.44 | 1,765,181 | +0.52(+0.94%) |
Aug 12, 2014 | 54.91 | 55.41 | 54.70 | 54.92 | 2,065,404 | -0.18(-0.32%) |
Aug 11, 2014 | 55.69 | 55.88 | 54.99 | 55.10 | 2,117,938 | -0.58(-1.04%) |
Aug 08, 2014 | 55.34 | 55.77 | 54.96 | 55.68 | 1,711,728 | +0.60(+1.10%) |
Aug 07, 2014 | 55.16 | 55.53 | 54.68 | 55.08 | 1,791,051 | +0.07(+0.12%) |
Aug 06, 2014 | 54.59 | 55.68 | 54.43 | 55.01 | 2,205,099 | +0.25(+0.46%) |
Aug 05, 2014 | 55.58 | 56.65 | 54.42 | 54.76 | 6,155,962 | -1.21(-2.16%) |
Aug 04, 2014 | 54.77 | 56.28 | 54.70 | 55.97 | 3,396,992 | +1.27(+2.32%) |
Aug 01, 2014 | 54.56 | 54.95 | 54.26 | 54.70 | 2,895,787 | +0.23(+0.42%) |
Jul 31, 2014 | 55.31 | 55.82 | 54.39 | 54.47 | 5,106,768 | -1.00(-1.80%) |
Jul 30, 2014 | 54.70 | 55.85 | 54.50 | 55.47 | 7,141,484 | +1.03(+1.89%) |
Jul 29, 2014 | 54.57 | 55.21 | 53.76 | 54.44 | 13,010,995 | -0.43(-0.78%) |
Jul 28, 2014 | 59.70 | 59.84 | 54.65 | 54.87 | 36,322,352 | +0.65(+1.20%) |
Jul 25, 2014 | 54.84 | 54.94 | 54.13 | 54.22 | 793,214 | -0.73(-1.33%) |
Jul 24, 2014 | 54.48 | 55.18 | 54.48 | 54.95 | 1,522,071 | +0.49(+0.90%) |
Jul 23, 2014 | 54.44 | 54.58 | 54.12 | 54.46 | 553,050 | +0.17(+0.31%) |
Jul 22, 2014 | 54.63 | 54.68 | 54.16 | 54.29 | 819,508 | -0.12(-0.22%) |
Jul 21, 2014 | 54.64 | 54.84 | 54.32 | 54.41 | 664,909 | -0.35(-0.64%) |
Jul 18, 2014 | 54.48 | 54.89 | 54.01 | 54.76 | 1,232,091 | +0.56(+1.03%) |
Jul 17, 2014 | 54.25 | 54.80 | 54.06 | 54.20 | 1,156,281 | -0.37(-0.68%) |
Jul 16, 2014 | 55.17 | 55.20 | 54.29 | 54.57 | 1,445,706 | -0.60(-1.09%) |
Jul 15, 2014 | 55.37 | 55.70 | 54.98 | 55.17 | 2,159,501 | -0.12(-0.22%) |
Jul 14, 2014 | 55.45 | 55.65 | 55.16 | 55.29 | 1,239,113 | +0.04(+0.07%) |
Jul 11, 2014 | 55.43 | 55.51 | 54.67 | 55.25 | 1,343,666 | -0.23(-0.41%) |
Jul 10, 2014 | 54.51 | 55.80 | 54.12 | 55.48 | 2,097,294 | +0.26(+0.47%) |
Jul 09, 2014 | 56.70 | 56.70 | 55.05 | 55.22 | 1,589,638 | +0.07(+0.13%) |
Jul 08, 2014 | 55.20 | 55.58 | 55.04 | 55.15 | 1,693,154 | -0.20(-0.36%) |
Jul 07, 2014 | 54.95 | 55.36 | 54.79 | 55.35 | 1,953,013 | +0.35(+0.64%) |
Jul 03, 2014 | 54.83 | 55.00 | 55.00 | 55.00 | 1,071,200 | +0.25(+0.46%) |
Jul 02, 2014 | 54.24 | 54.88 | 54.24 | 54.75 | 1,438,579 | +0.33(+0.61%) |