Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 55.53 | 55.76 | 54.52 | 54.95 | 11,699,209 | -0.95(-1.70%) |
Sep 29, 2014 | 55.66 | 55.98 | 55.14 | 55.90 | 8,197,537 | -0.20(-0.36%) |
Sep 26, 2014 | 55.73 | 56.35 | 55.38 | 56.10 | 7,323,905 | +0.40(+0.71%) |
Sep 25, 2014 | 56.52 | 56.52 | 55.71 | 55.71 | 6,838,447 | -0.83(-1.46%) |
Sep 24, 2014 | 56.63 | 56.79 | 55.72 | 56.53 | 8,746,336 | -0.14(-0.24%) |
Sep 23, 2014 | 57.12 | 57.34 | 56.63 | 56.67 | 6,049,900 | -0.55(-0.97%) |
Sep 22, 2014 | 57.69 | 57.69 | 57.03 | 57.22 | 7,290,344 | -0.63(-1.09%) |
Sep 19, 2014 | 57.78 | 58.17 | 57.68 | 57.85 | 11,215,238 | +0.42(+0.74%) |
Sep 18, 2014 | 58.06 | 58.08 | 57.20 | 57.43 | 6,160,509 | -0.48(-0.83%) |
Sep 17, 2014 | 58.17 | 58.24 | 57.72 | 57.91 | 5,907,423 | -0.08(-0.14%) |
Sep 16, 2014 | 57.09 | 58.37 | 56.96 | 57.99 | 8,594,860 | +0.97(+1.70%) |
Sep 15, 2014 | 56.19 | 57.18 | 55.99 | 57.02 | 5,458,357 | +0.68(+1.21%) |
Sep 12, 2014 | 56.89 | 56.89 | 56.10 | 56.34 | 5,501,356 | -0.67(-1.17%) |
Sep 11, 2014 | 56.18 | 57.06 | 56.03 | 57.01 | 6,001,840 | +0.28(+0.49%) |
Sep 10, 2014 | 56.56 | 56.74 | 55.81 | 56.73 | 9,148,490 | +0.02(+0.04%) |
Sep 09, 2014 | 57.07 | 57.27 | 56.33 | 56.71 | 9,006,582 | -0.05(-0.09%) |
Sep 08, 2014 | 57.41 | 57.49 | 56.49 | 56.76 | 8,526,790 | -0.95(-1.64%) |
Sep 05, 2014 | 57.29 | 57.80 | 57.07 | 57.70 | 5,008,274 | +0.36(+0.63%) |
Sep 04, 2014 | 58.27 | 58.28 | 57.06 | 57.34 | 8,037,925 | -0.75(-1.30%) |
Sep 03, 2014 | 58.16 | 58.44 | 58.03 | 58.10 | 8,219,216 | +0.49(+0.85%) |
Sep 02, 2014 | 58.21 | 58.22 | 57.29 | 57.61 | 7,767,126 | -0.72(-1.23%) |
Aug 29, 2014 | 58.08 | 58.33 | 58.33 | 58.33 | 4,747,154 | +0.40(+0.69%) |
Aug 28, 2014 | 58.09 | 58.17 | 57.84 | 57.93 | 4,159,318 | -0.27(-0.46%) |
Aug 27, 2014 | 58.08 | 58.51 | 57.94 | 58.19 | 4,386,756 | +0.35(+0.61%) |
Aug 26, 2014 | 57.98 | 58.17 | 57.83 | 57.84 | 4,652,861 | -0.19(-0.32%) |
Aug 25, 2014 | 57.69 | 58.16 | 57.68 | 58.03 | 4,917,698 | +0.40(+0.70%) |
Aug 22, 2014 | 57.94 | 58.11 | 57.43 | 57.62 | 5,076,628 | -0.53(-0.91%) |
Aug 21, 2014 | 57.86 | 58.22 | 57.74 | 58.16 | 4,347,412 | +0.34(+0.60%) |
Aug 20, 2014 | 57.59 | 57.88 | 57.39 | 57.81 | 5,990,597 | +0.42(+0.74%) |
Aug 19, 2014 | 57.20 | 57.58 | 57.03 | 57.39 | 7,543,399 | +0.41(+0.72%) |
Aug 18, 2014 | 58.13 | 58.13 | 56.67 | 56.98 | 11,805,561 | -0.92(-1.59%) |
Aug 15, 2014 | 57.64 | 58.09 | 57.32 | 57.90 | 7,565,964 | +0.32(+0.56%) |
Aug 14, 2014 | 58.26 | 58.32 | 57.42 | 57.57 | 6,344,978 | -0.52(-0.89%) |
Aug 13, 2014 | 58.31 | 58.47 | 57.97 | 58.09 | 5,343,627 | +0.34(+0.58%) |
Aug 12, 2014 | 57.83 | 58.00 | 57.52 | 57.75 | 5,634,467 | -0.27(-0.47%) |
Aug 11, 2014 | 58.69 | 58.80 | 58.00 | 58.03 | 4,989,668 | -0.38(-0.65%) |
Aug 08, 2014 | 57.23 | 58.23 | 57.23 | 58.41 | 5,716,431 | +1.25(+2.19%) |
Aug 07, 2014 | 58.05 | 58.16 | 56.86 | 57.16 | 5,647,165 | -0.73(-1.27%) |
Aug 06, 2014 | 57.20 | 58.53 | 57.09 | 57.89 | 7,536,457 | +0.62(+1.09%) |
Aug 05, 2014 | 58.49 | 58.59 | 57.01 | 57.27 | 8,915,346 | -1.61(-2.73%) |
Aug 04, 2014 | 58.00 | 59.00 | 57.67 | 58.87 | 7,751,073 | +0.92(+1.59%) |
Aug 01, 2014 | 58.82 | 58.84 | 57.33 | 57.96 | 13,270,556 | -1.29(-2.18%) |
Jul 31, 2014 | 60.48 | 60.73 | 59.15 | 59.25 | 9,880,079 | -1.53(-2.52%) |
Jul 30, 2014 | 61.22 | 61.68 | 60.40 | 60.78 | 7,703,169 | -0.06(-0.09%) |
Jul 29, 2014 | 61.05 | 61.36 | 60.83 | 60.84 | 5,645,423 | -0.34(-0.56%) |
Jul 28, 2014 | 61.76 | 61.84 | 61.10 | 61.18 | 6,689,858 | -0.52(-0.85%) |
Jul 25, 2014 | 61.88 | 62.22 | 61.60 | 61.70 | 4,247,894 | -0.24(-0.38%) |
Jul 24, 2014 | 62.25 | 62.54 | 61.93 | 61.94 | 7,008,804 | -0.37(-0.59%) |
Jul 23, 2014 | 61.85 | 62.39 | 61.54 | 62.31 | 5,691,937 | +0.53(+0.86%) |
Jul 22, 2014 | 60.99 | 61.84 | 60.94 | 61.78 | 6,163,086 | +1.07(+1.76%) |
Jul 21, 2014 | 60.96 | 61.17 | 60.56 | 60.71 | 6,558,514 | -0.17(-0.27%) |
Jul 18, 2014 | 60.97 | 61.19 | 60.70 | 60.87 | 6,529,686 | +0.06(+0.09%) |
Jul 17, 2014 | 61.78 | 62.05 | 60.74 | 60.81 | 7,083,174 | -0.92(-1.49%) |
Jul 16, 2014 | 60.69 | 61.78 | 60.65 | 61.73 | 8,856,788 | +1.41(+2.34%) |
Jul 15, 2014 | 60.98 | 61.10 | 60.05 | 60.32 | 8,483,683 | -0.80(-1.32%) |
Jul 14, 2014 | 60.62 | 61.17 | 60.47 | 61.13 | 6,559,750 | +0.79(+1.31%) |
Jul 11, 2014 | 60.90 | 60.96 | 60.13 | 60.34 | 6,847,269 | -0.67(-1.10%) |
Jul 10, 2014 | 60.47 | 61.19 | 58.95 | 61.01 | 11,580,163 | -0.09(-0.15%) |
Jul 09, 2014 | 61.29 | 61.45 | 61.03 | 61.10 | 8,035,564 | -0.17(-0.28%) |
Jul 08, 2014 | 61.23 | 61.70 | 61.05 | 61.27 | 7,001,893 | -0.04(-0.07%) |
Jul 07, 2014 | 61.13 | 61.39 | 60.66 | 61.31 | 5,512,703 | -0.21(-0.35%) |
Jul 03, 2014 | 61.05 | 61.53 | 61.53 | 61.53 | 3,749,144 | +0.38(+0.63%) |
Jul 02, 2014 | 61.11 | 61.23 | 60.75 | 61.14 | 4,933,008 | -0.18(-0.29%) |