Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 50.80 | 50.86 | 50.57 | 50.61 | 4,825,380 | -0.47(-0.92%) |
Sep 29, 2014 | 50.90 | 51.14 | 50.86 | 51.08 | 1,869,928 | -0.66(-1.28%) |
Sep 26, 2014 | 51.76 | 51.84 | 51.57 | 51.74 | 2,137,585 | +0.11(+0.21%) |
Sep 25, 2014 | 51.96 | 51.97 | 51.54 | 51.63 | 2,785,152 | -0.95(-1.81%) |
Sep 24, 2014 | 52.26 | 52.64 | 52.14 | 52.59 | 2,483,573 | +0.55(+1.06%) |
Sep 23, 2014 | 52.03 | 52.27 | 51.98 | 52.03 | 2,230,763 | -0.16(-0.30%) |
Sep 22, 2014 | 52.36 | 52.46 | 52.00 | 52.19 | 2,952,860 | -0.85(-1.61%) |
Sep 19, 2014 | 53.22 | 53.28 | 52.94 | 53.05 | 3,385,615 | -0.11(-0.20%) |
Sep 18, 2014 | 53.15 | 53.20 | 53.09 | 53.15 | 1,651,352 | -0.44(-0.83%) |
Sep 17, 2014 | 53.76 | 54.09 | 53.56 | 53.60 | 2,419,662 | -0.10(-0.19%) |
Sep 16, 2014 | 53.12 | 53.87 | 53.12 | 53.70 | 3,185,315 | +0.61(+1.15%) |
Sep 15, 2014 | 53.21 | 53.23 | 53.00 | 53.09 | 1,446,127 | -0.21(-0.39%) |
Sep 12, 2014 | 53.37 | 53.48 | 53.17 | 53.30 | 4,304,238 | +0.10(+0.19%) |
Sep 11, 2014 | 53.11 | 53.26 | 53.08 | 53.20 | 2,126,709 | -0.22(-0.41%) |
Sep 10, 2014 | 53.05 | 53.53 | 52.83 | 53.41 | 2,798,949 | +0.22(+0.41%) |
Sep 09, 2014 | 53.67 | 53.67 | 52.95 | 53.20 | 3,700,810 | -0.66(-1.23%) |
Sep 08, 2014 | 54.20 | 54.35 | 53.61 | 53.86 | 3,577,350 | -0.58(-1.06%) |
Sep 05, 2014 | 54.28 | 54.48 | 54.16 | 54.43 | 4,161,958 | -0.12(-0.21%) |
Sep 04, 2014 | 54.69 | 54.86 | 54.49 | 54.55 | 1,411,225 | -0.02(-0.03%) |
Sep 03, 2014 | 54.77 | 54.88 | 54.57 | 54.57 | 1,919,022 | -0.13(-0.24%) |
Sep 02, 2014 | 54.74 | 54.84 | 54.62 | 54.70 | 2,621,169 | -0.84(-1.51%) |
Aug 29, 2014 | 55.61 | 55.54 | 55.54 | 55.54 | 1,757,487 | -0.22(-0.39%) |
Aug 28, 2014 | 55.37 | 55.77 | 55.37 | 55.76 | 3,051,400 | -0.02(-0.03%) |
Aug 27, 2014 | 55.71 | 55.82 | 55.58 | 55.77 | 1,821,169 | +0.01(+0.02%) |
Aug 26, 2014 | 55.42 | 55.79 | 55.42 | 55.76 | 2,909,224 | +0.54(+0.98%) |
Aug 25, 2014 | 55.17 | 55.29 | 55.14 | 55.22 | 1,358,906 | +0.19(+0.35%) |
Aug 22, 2014 | 54.99 | 55.08 | 54.77 | 55.03 | 1,687,607 | +0.30(+0.55%) |
Aug 21, 2014 | 54.75 | 54.77 | 54.64 | 54.73 | 2,062,666 | -0.74(-1.33%) |
Aug 20, 2014 | 55.47 | 55.59 | 55.35 | 55.46 | 2,556,143 | -0.38(-0.69%) |
Aug 19, 2014 | 55.68 | 55.90 | 55.68 | 55.85 | 1,653,361 | +0.31(+0.56%) |
Aug 18, 2014 | 55.32 | 55.60 | 55.28 | 55.54 | 2,320,418 | +0.08(+0.14%) |
Aug 15, 2014 | 55.79 | 56.02 | 55.32 | 55.46 | 2,913,279 | -0.17(-0.30%) |
Aug 14, 2014 | 55.63 | 55.66 | 55.56 | 55.63 | 1,269,012 | +0.49(+0.88%) |
Aug 13, 2014 | 55.14 | 55.21 | 54.99 | 55.15 | 2,188,552 | +0.35(+0.64%) |
Aug 12, 2014 | 54.59 | 54.82 | 54.54 | 54.79 | 2,008,175 | +0.13(+0.23%) |
Aug 11, 2014 | 54.62 | 54.72 | 54.58 | 54.67 | 2,546,823 | +0.18(+0.32%) |
Aug 08, 2014 | 54.09 | 54.57 | 54.09 | 54.49 | 5,466,357 | +0.14(+0.26%) |
Aug 07, 2014 | 54.55 | 54.58 | 54.25 | 54.35 | 3,071,798 | -0.35(-0.64%) |
Aug 06, 2014 | 54.70 | 54.91 | 54.56 | 54.70 | 2,091,841 | -0.18(-0.32%) |
Aug 05, 2014 | 55.20 | 55.20 | 54.81 | 54.88 | 3,515,060 | -0.84(-1.50%) |
Aug 04, 2014 | 55.62 | 55.76 | 55.40 | 55.71 | 3,774,318 | +0.01(+0.01%) |
Aug 01, 2014 | 55.45 | 55.88 | 55.42 | 55.71 | 3,080,078 | +0.42(+0.76%) |
Jul 31, 2014 | 55.86 | 55.86 | 55.21 | 55.29 | 4,273,319 | -1.05(-1.87%) |
Jul 30, 2014 | 56.59 | 56.68 | 56.16 | 56.34 | 3,478,138 | +0.42(+0.75%) |
Jul 29, 2014 | 55.88 | 55.99 | 55.84 | 55.92 | 7,083,731 | +0.60(+1.09%) |
Jul 28, 2014 | 55.05 | 55.39 | 55.05 | 55.32 | 3,242,076 | +0.69(+1.27%) |
Jul 25, 2014 | 54.68 | 54.77 | 54.56 | 54.63 | 1,634,103 | +0.12(+0.21%) |
Jul 24, 2014 | 54.48 | 54.55 | 54.38 | 54.51 | 3,575,557 | -0.13(-0.23%) |
Jul 23, 2014 | 54.66 | 54.69 | 54.50 | 54.63 | 1,716,046 | -0.19(-0.35%) |
Jul 22, 2014 | 54.70 | 54.94 | 54.68 | 54.83 | 3,553,272 | +0.64(+1.19%) |
Jul 21, 2014 | 53.93 | 54.33 | 53.90 | 54.18 | 2,985,942 | +0.03(+0.05%) |
Jul 18, 2014 | 53.98 | 54.20 | 53.88 | 54.16 | 2,524,118 | +0.69(+1.30%) |
Jul 17, 2014 | 54.07 | 54.15 | 53.43 | 53.46 | 1,581,328 | -0.54(-0.99%) |
Jul 16, 2014 | 54.10 | 54.16 | 53.96 | 54.00 | 1,176,949 | +0.21(+0.39%) |
Jul 15, 2014 | 53.95 | 53.99 | 53.66 | 53.79 | 1,959,497 | -0.03(-0.06%) |
Jul 14, 2014 | 53.72 | 53.83 | 53.70 | 53.82 | 811,812 | +0.33(+0.61%) |
Jul 11, 2014 | 53.56 | 53.57 | 53.41 | 53.50 | 2,854,141 | -0.49(-0.90%) |
Jul 10, 2014 | 53.61 | 53.98 | 53.59 | 53.98 | 1,609,330 | -0.40(-0.74%) |
Jul 09, 2014 | 54.19 | 54.41 | 54.10 | 54.38 | 1,617,671 | +0.17(+0.31%) |
Jul 08, 2014 | 54.35 | 54.41 | 54.14 | 54.22 | 1,510,128 | -0.31(-0.57%) |
Jul 07, 2014 | 54.43 | 54.54 | 54.35 | 54.53 | 1,412,435 | -0.64(-1.15%) |
Jul 03, 2014 | 55.02 | 55.16 | 55.16 | 55.16 | 851,843 | +0.14(+0.26%) |
Jul 02, 2014 | 55.09 | 55.15 | 54.96 | 55.02 | 2,870,582 | +0.20(+0.37%) |