Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 56.29 | 56.78 | 56.14 | 56.43 | 699,214 | +0.72(+1.29%) |
Sep 29, 2014 | 55.45 | 55.75 | 55.35 | 55.71 | 495,212 | -0.38(-0.68%) |
Sep 26, 2014 | 56.13 | 56.40 | 55.90 | 56.09 | 624,300 | +0.24(+0.43%) |
Sep 25, 2014 | 56.66 | 56.69 | 55.41 | 55.85 | 1,107,948 | -1.08(-1.90%) |
Sep 24, 2014 | 56.75 | 57.15 | 56.36 | 56.93 | 1,746,174 | +1.17(+2.10%) |
Sep 23, 2014 | 56.28 | 56.52 | 55.76 | 55.76 | 1,398,282 | -1.53(-2.67%) |
Sep 22, 2014 | 57.39 | 57.42 | 56.72 | 57.29 | 1,428,560 | +0.60(+1.06%) |
Sep 19, 2014 | 56.70 | 57.08 | 56.66 | 56.69 | 875,250 | -0.29(-0.51%) |
Sep 18, 2014 | 57.16 | 57.26 | 56.88 | 56.98 | 1,873,637 | +0.46(+0.81%) |
Sep 17, 2014 | 56.55 | 56.90 | 56.39 | 56.52 | 846,404 | +0.34(+0.61%) |
Sep 16, 2014 | 55.80 | 56.31 | 55.79 | 56.18 | 526,847 | +0.07(+0.12%) |
Sep 15, 2014 | 56.19 | 56.49 | 56.11 | 56.11 | 639,946 | -0.32(-0.57%) |
Sep 12, 2014 | 56.00 | 56.49 | 55.83 | 56.43 | 595,981 | +0.70(+1.26%) |
Sep 11, 2014 | 55.45 | 55.73 | 55.30 | 55.73 | 1,223,298 | -0.11(-0.20%) |
Sep 10, 2014 | 55.57 | 56.00 | 55.43 | 55.84 | 1,749,181 | +0.04(+0.07%) |
Sep 09, 2014 | 55.40 | 55.85 | 55.22 | 55.80 | 821,328 | +0.28(+0.50%) |
Sep 08, 2014 | 55.60 | 55.73 | 55.21 | 55.52 | 869,711 | -0.24(-0.43%) |
Sep 05, 2014 | 55.31 | 55.80 | 55.12 | 55.76 | 783,117 | +0.14(+0.25%) |
Sep 04, 2014 | 55.69 | 55.95 | 55.44 | 55.62 | 675,699 | -0.11(-0.20%) |
Sep 03, 2014 | 54.97 | 55.94 | 55.52 | 55.73 | 1,164,046 | +0.76(+1.38%) |
Sep 02, 2014 | 54.81 | 55.15 | 54.69 | 54.97 | 1,519,891 | +0.27(+0.49%) |
Aug 29, 2014 | 54.86 | 54.70 | 54.70 | 54.70 | 752,000 | +0.00(+0.00%) |
Aug 28, 2014 | 54.43 | 54.84 | 54.35 | 54.70 | 2,574,840 | -0.51(-0.92%) |
Aug 27, 2014 | 54.80 | 55.35 | 54.71 | 55.21 | 873,989 | +0.42(+0.77%) |
Aug 26, 2014 | 54.27 | 54.95 | 54.26 | 54.79 | 1,127,004 | +1.07(+1.99%) |
Aug 25, 2014 | 53.15 | 53.88 | 53.04 | 53.72 | 736,708 | +1.04(+1.97%) |
Aug 22, 2014 | 52.79 | 52.94 | 52.44 | 52.68 | 1,833,663 | -1.06(-1.97%) |
Aug 21, 2014 | 53.33 | 53.74 | 53.32 | 53.74 | 927,059 | +0.95(+1.80%) |
Aug 20, 2014 | 52.67 | 52.90 | 52.45 | 52.79 | 1,668,859 | -0.50(-0.94%) |
Aug 19, 2014 | 52.99 | 53.31 | 52.93 | 53.29 | 1,603,000 | -0.15(-0.28%) |
Aug 18, 2014 | 53.11 | 53.44 | 53.11 | 53.44 | 1,029,863 | +0.98(+1.87%) |
Aug 15, 2014 | 53.18 | 53.36 | 52.12 | 52.46 | 2,765,080 | -0.39(-0.74%) |
Aug 14, 2014 | 52.55 | 52.85 | 52.52 | 52.85 | 1,006,994 | +0.44(+0.84%) |
Aug 13, 2014 | 52.43 | 52.58 | 52.22 | 52.41 | 1,818,079 | +0.36(+0.69%) |
Aug 12, 2014 | 51.70 | 52.05 | 51.63 | 52.05 | 709,518 | -0.04(-0.08%) |
Aug 11, 2014 | 52.22 | 52.43 | 52.00 | 52.09 | 836,239 | -0.23(-0.44%) |
Aug 08, 2014 | 51.85 | 52.29 | 51.65 | 52.32 | 783,140 | +0.89(+1.73%) |
Aug 07, 2014 | 52.13 | 52.25 | 51.28 | 51.43 | 812,400 | -1.07(-2.04%) |
Aug 06, 2014 | 51.99 | 52.62 | 51.99 | 52.50 | 949,270 | -0.47(-0.89%) |
Aug 05, 2014 | 53.30 | 53.36 | 52.70 | 52.97 | 342,683 | -0.75(-1.40%) |
Aug 04, 2014 | 53.40 | 53.72 | 53.10 | 53.72 | 571,117 | +0.53(+1.00%) |
Aug 01, 2014 | 53.23 | 53.30 | 52.75 | 53.19 | 3,368,268 | +0.92(+1.76%) |
Jul 31, 2014 | 53.23 | 53.45 | 52.27 | 52.27 | 1,056,657 | +0.09(+0.17%) |
Jul 30, 2014 | 51.82 | 52.18 | 51.42 | 52.18 | 2,371,333 | +0.78(+1.52%) |
Jul 29, 2014 | 51.81 | 51.89 | 51.40 | 51.40 | 1,328,803 | +0.22(+0.43%) |
Jul 28, 2014 | 51.33 | 51.46 | 50.92 | 51.18 | 1,364,719 | +0.21(+0.41%) |
Jul 25, 2014 | 51.71 | 51.73 | 50.83 | 50.97 | 671,233 | -1.06(-2.04%) |
Jul 24, 2014 | 52.05 | 52.12 | 51.85 | 52.03 | 963,549 | +0.08(+0.15%) |
Jul 23, 2014 | 52.04 | 52.09 | 51.81 | 51.95 | 481,549 | +0.13(+0.25%) |
Jul 22, 2014 | 51.79 | 52.05 | 51.61 | 51.82 | 579,646 | +0.35(+0.68%) |
Jul 21, 2014 | 51.32 | 51.52 | 51.11 | 51.47 | 815,101 | -0.09(-0.17%) |
Jul 18, 2014 | 51.17 | 51.68 | 51.06 | 51.56 | 296,072 | +0.67(+1.32%) |
Jul 17, 2014 | 51.48 | 51.83 | 50.74 | 50.89 | 750,297 | -0.96(-1.85%) |
Jul 16, 2014 | 51.86 | 51.87 | 51.55 | 51.85 | 668,271 | +0.42(+0.82%) |
Jul 15, 2014 | 51.79 | 51.85 | 51.23 | 51.43 | 781,707 | -0.48(-0.92%) |
Jul 14, 2014 | 52.13 | 52.23 | 51.81 | 51.91 | 437,222 | +0.28(+0.54%) |
Jul 11, 2014 | 51.45 | 51.95 | 51.34 | 51.63 | 806,378 | -0.04(-0.08%) |
Jul 10, 2014 | 51.56 | 51.85 | 51.47 | 51.67 | 997,226 | -0.57(-1.09%) |
Jul 09, 2014 | 51.88 | 52.30 | 51.74 | 52.24 | 373,923 | +0.44(+0.85%) |
Jul 08, 2014 | 52.22 | 52.25 | 51.79 | 51.80 | 530,708 | -0.50(-0.96%) |
Jul 07, 2014 | 52.34 | 52.76 | 52.17 | 52.30 | 1,160,009 | -1.15(-2.15%) |
Jul 03, 2014 | 53.30 | 53.45 | 53.45 | 53.45 | 345,500 | +0.25(+0.47%) |
Jul 02, 2014 | 52.84 | 53.28 | 52.76 | 53.20 | 724,061 | -0.08(-0.15%) |