Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 55.89 | 56.12 | 54.88 | 55.31 | 11,622,794 | -0.95(-1.70%) |
Sep 29, 2014 | 56.02 | 56.35 | 55.50 | 56.27 | 8,143,993 | -0.20(-0.36%) |
Sep 26, 2014 | 56.10 | 56.72 | 55.75 | 56.47 | 7,276,068 | +0.40(+0.71%) |
Sep 25, 2014 | 56.89 | 56.89 | 56.07 | 56.07 | 6,793,781 | -0.83(-1.46%) |
Sep 24, 2014 | 57.00 | 57.17 | 56.09 | 56.91 | 8,689,208 | -0.14(-0.24%) |
Sep 23, 2014 | 57.50 | 57.71 | 57.01 | 57.04 | 6,010,385 | -0.56(-0.97%) |
Sep 22, 2014 | 58.07 | 58.07 | 57.40 | 57.60 | 7,242,727 | -0.64(-1.09%) |
Sep 19, 2014 | 58.16 | 58.55 | 58.05 | 58.24 | 11,141,984 | +0.43(+0.74%) |
Sep 18, 2014 | 58.44 | 58.46 | 57.58 | 57.81 | 6,120,270 | -0.48(-0.83%) |
Sep 17, 2014 | 58.55 | 58.62 | 58.10 | 58.29 | 5,868,838 | -0.08(-0.14%) |
Sep 16, 2014 | 57.47 | 58.76 | 57.34 | 58.37 | 8,538,721 | +0.98(+1.70%) |
Sep 15, 2014 | 56.56 | 57.56 | 56.36 | 57.40 | 5,422,705 | +0.69(+1.21%) |
Sep 12, 2014 | 57.26 | 57.27 | 56.46 | 56.71 | 5,465,423 | -0.67(-1.17%) |
Sep 11, 2014 | 56.55 | 57.43 | 56.40 | 57.38 | 5,962,638 | +0.28(+0.49%) |
Sep 10, 2014 | 56.93 | 57.11 | 56.17 | 57.10 | 9,088,735 | +0.02(+0.04%) |
Sep 09, 2014 | 57.45 | 57.65 | 56.70 | 57.08 | 8,947,754 | -0.05(-0.09%) |
Sep 08, 2014 | 57.79 | 57.87 | 56.86 | 57.13 | 8,471,096 | -0.95(-1.64%) |
Sep 05, 2014 | 57.67 | 58.18 | 57.45 | 58.08 | 4,975,562 | +0.36(+0.63%) |
Sep 04, 2014 | 58.65 | 58.66 | 57.43 | 57.72 | 7,985,424 | -0.76(-1.30%) |
Sep 03, 2014 | 58.54 | 58.82 | 58.41 | 58.48 | 8,165,531 | +0.49(+0.85%) |
Sep 02, 2014 | 58.60 | 58.60 | 57.66 | 57.99 | 7,716,394 | -0.72(-1.23%) |
Aug 29, 2014 | 58.46 | 58.71 | 58.71 | 58.71 | 4,716,147 | +0.40(+0.69%) |
Aug 28, 2014 | 58.47 | 58.55 | 58.22 | 58.31 | 4,132,151 | -0.27(-0.46%) |
Aug 27, 2014 | 58.47 | 58.89 | 58.32 | 58.57 | 4,358,103 | +0.35(+0.61%) |
Aug 26, 2014 | 58.36 | 58.55 | 58.21 | 58.22 | 4,622,470 | -0.19(-0.32%) |
Aug 25, 2014 | 58.07 | 58.54 | 58.05 | 58.41 | 4,885,577 | +0.40(+0.70%) |
Aug 22, 2014 | 58.32 | 58.49 | 57.81 | 58.00 | 5,043,469 | -0.53(-0.91%) |
Aug 21, 2014 | 58.24 | 58.60 | 58.12 | 58.54 | 4,319,017 | +0.35(+0.60%) |
Aug 20, 2014 | 57.97 | 58.26 | 57.77 | 58.19 | 5,951,469 | +0.43(+0.74%) |
Aug 19, 2014 | 57.58 | 57.96 | 57.40 | 57.77 | 7,494,129 | +0.41(+0.72%) |
Aug 18, 2014 | 58.52 | 58.52 | 57.04 | 57.35 | 11,728,451 | -0.93(-1.59%) |
Aug 15, 2014 | 58.02 | 58.47 | 57.69 | 58.28 | 7,516,546 | +0.33(+0.56%) |
Aug 14, 2014 | 58.64 | 58.70 | 57.79 | 57.95 | 6,303,535 | -0.52(-0.89%) |
Aug 13, 2014 | 58.69 | 58.86 | 58.35 | 58.47 | 5,308,724 | +0.34(+0.58%) |
Aug 12, 2014 | 58.21 | 58.38 | 57.90 | 58.13 | 5,597,665 | -0.27(-0.47%) |
Aug 11, 2014 | 59.08 | 59.19 | 58.38 | 58.41 | 4,957,077 | -0.38(-0.65%) |
Aug 08, 2014 | 57.61 | 58.62 | 57.61 | 58.79 | 5,679,094 | +1.26(+2.19%) |
Aug 07, 2014 | 58.43 | 58.54 | 57.23 | 57.53 | 5,610,280 | -0.74(-1.27%) |
Aug 06, 2014 | 57.58 | 58.91 | 57.47 | 58.27 | 7,487,231 | +0.63(+1.09%) |
Aug 05, 2014 | 58.87 | 58.98 | 57.38 | 57.64 | 8,857,114 | -1.62(-2.73%) |
Aug 04, 2014 | 58.38 | 59.39 | 58.05 | 59.26 | 7,700,445 | +0.93(+1.59%) |
Aug 01, 2014 | 59.21 | 59.23 | 57.71 | 58.34 | 13,183,877 | -1.30(-2.18%) |
Jul 31, 2014 | 60.88 | 61.13 | 59.54 | 59.64 | 9,815,546 | -1.54(-2.52%) |
Jul 30, 2014 | 61.63 | 62.09 | 60.80 | 61.18 | 7,652,855 | -0.06(-0.09%) |
Jul 29, 2014 | 61.45 | 61.76 | 61.23 | 61.23 | 5,608,549 | -0.35(-0.56%) |
Jul 28, 2014 | 62.17 | 62.25 | 61.50 | 61.58 | 6,646,163 | -0.53(-0.85%) |
Jul 25, 2014 | 62.28 | 62.63 | 62.01 | 62.11 | 4,220,148 | -0.24(-0.38%) |
Jul 24, 2014 | 62.66 | 62.96 | 62.34 | 62.35 | 6,963,025 | -0.37(-0.59%) |
Jul 23, 2014 | 62.25 | 62.80 | 61.94 | 62.72 | 5,654,759 | +0.53(+0.86%) |
Jul 22, 2014 | 61.39 | 62.25 | 61.34 | 62.18 | 6,122,831 | +1.08(+1.76%) |
Jul 21, 2014 | 61.36 | 61.57 | 60.96 | 61.10 | 6,515,676 | -0.17(-0.27%) |
Jul 18, 2014 | 61.37 | 61.60 | 61.10 | 61.27 | 6,487,036 | +0.06(+0.09%) |
Jul 17, 2014 | 62.18 | 62.46 | 61.14 | 61.21 | 7,036,909 | -0.93(-1.49%) |
Jul 16, 2014 | 61.08 | 62.19 | 61.05 | 62.14 | 8,798,941 | +1.42(+2.34%) |
Jul 15, 2014 | 61.38 | 61.50 | 60.44 | 60.72 | 8,428,274 | -0.81(-1.32%) |
Jul 14, 2014 | 61.02 | 61.57 | 60.87 | 61.53 | 6,516,907 | +0.80(+1.31%) |
Jul 11, 2014 | 61.30 | 61.36 | 60.53 | 60.73 | 6,802,548 | -0.67(-1.10%) |
Jul 10, 2014 | 60.86 | 61.59 | 59.34 | 61.41 | 11,504,529 | -0.09(-0.15%) |
Jul 09, 2014 | 61.69 | 61.85 | 61.44 | 61.50 | 7,983,081 | -0.17(-0.28%) |
Jul 08, 2014 | 61.63 | 62.11 | 61.45 | 61.67 | 6,956,162 | -0.04(-0.07%) |
Jul 07, 2014 | 61.53 | 61.79 | 61.06 | 61.72 | 5,476,698 | -0.22(-0.35%) |
Jul 03, 2014 | 61.45 | 61.93 | 61.93 | 61.93 | 3,724,657 | +0.39(+0.63%) |
Jul 02, 2014 | 61.51 | 61.63 | 61.15 | 61.54 | 4,900,789 | -0.18(-0.29%) |