Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 53.94 | 54.06 | 53.45 | 53.47 | 6,001,094 | -0.40(-0.75%) |
Sep 29, 2014 | 53.64 | 53.96 | 53.45 | 53.87 | 4,272,949 | -0.12(-0.21%) |
Sep 26, 2014 | 54.25 | 54.25 | 53.58 | 53.99 | 3,548,288 | -0.08(-0.15%) |
Sep 25, 2014 | 54.39 | 54.53 | 54.00 | 54.07 | 3,798,288 | -0.50(-0.92%) |
Sep 24, 2014 | 54.68 | 54.87 | 54.48 | 54.57 | 3,970,583 | +0.20(+0.36%) |
Sep 23, 2014 | 54.13 | 54.51 | 54.00 | 54.37 | 3,304,243 | -0.11(-0.20%) |
Sep 22, 2014 | 54.68 | 54.72 | 54.21 | 54.48 | 4,833,033 | -0.37(-0.68%) |
Sep 19, 2014 | 55.23 | 55.35 | 54.74 | 54.85 | 7,900,190 | -0.05(-0.09%) |
Sep 18, 2014 | 54.48 | 54.96 | 54.45 | 54.90 | 5,248,233 | +0.56(+1.03%) |
Sep 17, 2014 | 54.22 | 54.56 | 54.13 | 54.34 | 6,187,887 | +0.09(+0.17%) |
Sep 16, 2014 | 53.80 | 54.34 | 53.51 | 54.25 | 3,482,332 | +0.50(+0.94%) |
Sep 15, 2014 | 53.71 | 53.79 | 53.42 | 53.75 | 3,305,569 | -0.07(-0.12%) |
Sep 12, 2014 | 53.80 | 54.03 | 53.59 | 53.81 | 6,540,483 | +0.07(+0.14%) |
Sep 11, 2014 | 53.30 | 53.75 | 53.23 | 53.74 | 4,341,064 | +0.33(+0.62%) |
Sep 10, 2014 | 53.46 | 53.56 | 53.04 | 53.41 | 4,731,775 | +0.28(+0.53%) |
Sep 09, 2014 | 53.37 | 53.45 | 52.85 | 53.13 | 5,756,293 | -0.46(-0.86%) |
Sep 08, 2014 | 53.28 | 53.79 | 53.25 | 53.59 | 5,172,017 | +0.23(+0.43%) |
Sep 05, 2014 | 52.86 | 53.38 | 52.77 | 53.36 | 6,619,092 | +0.41(+0.78%) |
Sep 04, 2014 | 52.86 | 53.07 | 52.79 | 52.95 | 7,025,392 | +0.06(+0.11%) |
Sep 03, 2014 | 52.50 | 52.90 | 52.56 | 52.89 | 5,702,173 | +0.39(+0.74%) |
Sep 02, 2014 | 52.44 | 52.66 | 52.34 | 52.50 | 4,209,608 | +0.10(+0.19%) |
Aug 29, 2014 | 52.25 | 52.40 | 52.40 | 52.40 | 4,109,731 | +0.37(+0.71%) |
Aug 28, 2014 | 51.78 | 52.15 | 51.56 | 52.03 | 2,622,353 | +0.09(+0.17%) |
Aug 27, 2014 | 52.10 | 52.18 | 51.78 | 51.94 | 3,738,380 | +0.16(+0.30%) |
Aug 26, 2014 | 51.70 | 51.96 | 51.63 | 51.78 | 2,338,198 | +0.07(+0.13%) |
Aug 25, 2014 | 51.47 | 51.95 | 51.27 | 51.72 | 2,521,298 | +0.34(+0.66%) |
Aug 22, 2014 | 51.12 | 51.78 | 51.03 | 51.38 | 3,817,347 | +0.24(+0.47%) |
Aug 21, 2014 | 51.42 | 51.48 | 51.04 | 51.14 | 3,451,967 | +0.02(+0.03%) |
Aug 20, 2014 | 51.07 | 51.30 | 50.84 | 51.12 | 2,525,517 | -0.12(-0.24%) |
Aug 19, 2014 | 51.03 | 51.41 | 50.56 | 51.25 | 4,273,338 | +0.67(+1.32%) |
Aug 18, 2014 | 50.44 | 50.66 | 50.39 | 50.58 | 2,666,416 | +0.42(+0.84%) |
Aug 15, 2014 | 50.56 | 50.66 | 49.89 | 50.16 | 3,730,404 | -0.29(-0.57%) |
Aug 14, 2014 | 50.11 | 50.47 | 50.11 | 50.45 | 2,185,223 | +0.49(+0.99%) |
Aug 13, 2014 | 50.49 | 50.70 | 49.85 | 49.95 | 5,017,677 | -0.24(-0.48%) |
Aug 12, 2014 | 49.95 | 50.27 | 49.89 | 50.19 | 4,256,793 | +0.24(+0.47%) |
Aug 11, 2014 | 50.18 | 50.60 | 49.94 | 49.96 | 3,485,127 | +0.08(+0.16%) |
Aug 08, 2014 | 49.47 | 49.92 | 49.35 | 49.87 | 3,258,941 | +0.52(+1.04%) |
Aug 07, 2014 | 50.22 | 50.23 | 49.19 | 49.36 | 2,876,287 | -0.62(-1.24%) |
Aug 06, 2014 | 49.82 | 50.23 | 49.65 | 49.98 | 3,280,258 | +0.20(+0.39%) |
Aug 05, 2014 | 50.30 | 50.46 | 49.68 | 49.78 | 4,078,629 | -0.62(-1.23%) |
Aug 04, 2014 | 49.89 | 50.45 | 49.69 | 50.41 | 5,184,098 | +0.78(+1.57%) |
Aug 01, 2014 | 49.90 | 49.94 | 49.23 | 49.63 | 8,417,763 | -0.31(-0.62%) |
Jul 31, 2014 | 50.68 | 51.08 | 49.84 | 49.94 | 6,537,169 | -1.28(-2.49%) |
Jul 30, 2014 | 51.64 | 51.67 | 50.93 | 51.22 | 4,859,214 | -0.12(-0.24%) |
Jul 29, 2014 | 52.10 | 52.19 | 51.21 | 51.34 | 6,464,838 | -0.51(-0.98%) |
Jul 28, 2014 | 52.16 | 53.00 | 51.42 | 51.85 | 4,837,627 | -0.32(-0.61%) |
Jul 25, 2014 | 52.36 | 52.43 | 51.93 | 52.16 | 3,652,688 | -0.48(-0.92%) |
Jul 24, 2014 | 52.43 | 53.73 | 52.18 | 52.65 | 6,230,011 | +0.10(+0.19%) |
Jul 23, 2014 | 52.29 | 52.70 | 52.18 | 52.55 | 5,518,957 | +0.43(+0.83%) |
Jul 22, 2014 | 52.20 | 52.47 | 51.89 | 52.12 | 3,792,458 | +0.07(+0.13%) |
Jul 21, 2014 | 51.53 | 52.09 | 51.32 | 52.05 | 3,912,379 | +0.14(+0.27%) |
Jul 18, 2014 | 51.10 | 51.94 | 50.97 | 51.91 | 4,012,143 | +0.99(+1.94%) |
Jul 17, 2014 | 51.00 | 51.42 | 50.82 | 50.92 | 4,172,733 | -0.45(-0.88%) |
Jul 16, 2014 | 51.57 | 51.67 | 50.77 | 51.37 | 4,526,634 | -0.04(-0.08%) |
Jul 15, 2014 | 51.53 | 51.62 | 51.31 | 51.41 | 4,712,684 | -0.12(-0.24%) |
Jul 14, 2014 | 51.53 | 51.76 | 51.29 | 51.53 | 2,948,907 | +0.14(+0.27%) |
Jul 11, 2014 | 51.07 | 51.49 | 50.93 | 51.40 | 2,944,394 | +0.25(+0.50%) |
Jul 10, 2014 | 50.81 | 51.29 | 50.71 | 51.14 | 3,168,239 | -0.07(-0.14%) |
Jul 09, 2014 | 51.14 | 51.29 | 50.93 | 51.22 | 3,342,236 | +0.13(+0.26%) |
Jul 08, 2014 | 51.11 | 51.15 | 50.60 | 51.08 | 4,165,867 | -0.12(-0.24%) |
Jul 07, 2014 | 51.39 | 51.71 | 50.97 | 51.21 | 3,141,083 | -0.37(-0.71%) |
Jul 03, 2014 | 51.44 | 51.58 | 51.58 | 51.58 | 3,312,364 | +0.29(+0.57%) |
Jul 02, 2014 | 51.08 | 51.59 | 50.81 | 51.28 | 4,818,585 | +0.16(+0.32%) |