Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 55.88 | 56.11 | 54.87 | 55.30 | 11,625,254 | -0.95(-1.70%) |
Sep 29, 2014 | 56.01 | 56.34 | 55.49 | 56.26 | 8,145,717 | -0.20(-0.36%) |
Sep 26, 2014 | 56.08 | 56.71 | 55.74 | 56.46 | 7,277,608 | +0.40(+0.71%) |
Sep 25, 2014 | 56.88 | 56.88 | 56.06 | 56.06 | 6,795,219 | -0.83(-1.46%) |
Sep 24, 2014 | 56.99 | 57.15 | 56.08 | 56.89 | 8,691,047 | -0.14(-0.24%) |
Sep 23, 2014 | 57.49 | 57.70 | 56.99 | 57.03 | 6,011,657 | -0.56(-0.97%) |
Sep 22, 2014 | 58.06 | 58.06 | 57.39 | 57.59 | 7,244,259 | -0.64(-1.09%) |
Sep 19, 2014 | 58.15 | 58.54 | 58.04 | 58.22 | 11,144,342 | +0.43(+0.74%) |
Sep 18, 2014 | 58.43 | 58.45 | 57.57 | 57.80 | 6,121,566 | -0.48(-0.83%) |
Sep 17, 2014 | 58.54 | 58.61 | 58.09 | 58.28 | 5,870,080 | -0.08(-0.14%) |
Sep 16, 2014 | 57.46 | 58.74 | 57.33 | 58.36 | 8,540,528 | +0.98(+1.70%) |
Sep 15, 2014 | 56.55 | 57.54 | 56.34 | 57.38 | 5,423,852 | +0.69(+1.21%) |
Sep 12, 2014 | 57.25 | 57.25 | 56.45 | 56.70 | 5,466,579 | -0.67(-1.17%) |
Sep 11, 2014 | 56.54 | 57.42 | 56.39 | 57.37 | 5,963,900 | +0.28(+0.49%) |
Sep 10, 2014 | 56.92 | 57.10 | 56.16 | 57.09 | 9,090,658 | +0.02(+0.04%) |
Sep 09, 2014 | 57.44 | 57.64 | 56.69 | 57.07 | 8,949,648 | -0.05(-0.09%) |
Sep 08, 2014 | 57.77 | 57.85 | 56.85 | 57.12 | 8,472,888 | -0.95(-1.64%) |
Sep 05, 2014 | 57.66 | 58.17 | 57.44 | 58.07 | 4,976,615 | +0.36(+0.63%) |
Sep 04, 2014 | 58.64 | 58.65 | 57.42 | 57.71 | 7,987,114 | -0.76(-1.30%) |
Sep 03, 2014 | 58.53 | 58.81 | 58.40 | 58.47 | 8,167,259 | +0.49(+0.85%) |
Sep 02, 2014 | 58.58 | 58.59 | 57.65 | 57.98 | 7,718,027 | -0.72(-1.23%) |
Aug 29, 2014 | 58.45 | 58.70 | 58.70 | 58.70 | 4,717,145 | +0.40(+0.69%) |
Aug 28, 2014 | 58.46 | 58.54 | 58.21 | 58.30 | 4,133,025 | -0.27(-0.46%) |
Aug 27, 2014 | 58.45 | 58.88 | 58.31 | 58.56 | 4,359,026 | +0.35(+0.61%) |
Aug 26, 2014 | 58.35 | 58.54 | 58.20 | 58.21 | 4,623,449 | -0.19(-0.32%) |
Aug 25, 2014 | 58.06 | 58.53 | 58.04 | 58.40 | 4,886,611 | +0.40(+0.70%) |
Aug 22, 2014 | 58.31 | 58.48 | 57.80 | 57.99 | 5,044,537 | -0.53(-0.91%) |
Aug 21, 2014 | 58.23 | 58.59 | 58.11 | 58.53 | 4,319,931 | +0.35(+0.60%) |
Aug 20, 2014 | 57.96 | 58.25 | 57.75 | 58.18 | 5,952,728 | +0.43(+0.74%) |
Aug 19, 2014 | 57.57 | 57.95 | 57.39 | 57.75 | 7,495,714 | +0.41(+0.72%) |
Aug 18, 2014 | 58.50 | 58.50 | 57.03 | 57.34 | 11,730,933 | -0.93(-1.59%) |
Aug 15, 2014 | 58.01 | 58.46 | 57.68 | 58.27 | 7,518,137 | +0.33(+0.56%) |
Aug 14, 2014 | 58.63 | 58.69 | 57.78 | 57.94 | 6,304,869 | -0.52(-0.89%) |
Aug 13, 2014 | 58.68 | 58.84 | 58.34 | 58.46 | 5,309,848 | +0.34(+0.58%) |
Aug 12, 2014 | 58.19 | 58.37 | 57.88 | 58.12 | 5,598,850 | -0.27(-0.47%) |
Aug 11, 2014 | 59.07 | 59.18 | 58.37 | 58.40 | 4,958,126 | -0.38(-0.65%) |
Aug 08, 2014 | 57.59 | 58.60 | 57.59 | 58.78 | 5,680,296 | +1.26(+2.19%) |
Aug 07, 2014 | 58.42 | 58.53 | 57.22 | 57.52 | 5,611,467 | -0.74(-1.27%) |
Aug 06, 2014 | 57.57 | 58.90 | 57.46 | 58.26 | 7,488,816 | +0.63(+1.09%) |
Aug 05, 2014 | 58.86 | 58.97 | 57.37 | 57.63 | 8,858,988 | -1.62(-2.73%) |
Aug 04, 2014 | 58.37 | 59.38 | 58.03 | 59.25 | 7,702,075 | +0.93(+1.59%) |
Aug 01, 2014 | 59.20 | 59.21 | 57.70 | 58.32 | 13,186,667 | -1.30(-2.18%) |
Jul 31, 2014 | 60.87 | 61.11 | 59.53 | 59.62 | 9,817,623 | -1.54(-2.52%) |
Jul 30, 2014 | 61.61 | 62.07 | 60.79 | 61.16 | 7,654,475 | -0.06(-0.09%) |
Jul 29, 2014 | 61.44 | 61.75 | 61.21 | 61.22 | 5,609,736 | -0.35(-0.56%) |
Jul 28, 2014 | 62.15 | 62.23 | 61.49 | 61.57 | 6,647,569 | -0.53(-0.85%) |
Jul 25, 2014 | 62.27 | 62.62 | 62.00 | 62.10 | 4,221,041 | -0.24(-0.38%) |
Jul 24, 2014 | 62.65 | 62.94 | 62.33 | 62.34 | 6,964,499 | -0.37(-0.59%) |
Jul 23, 2014 | 62.24 | 62.78 | 61.93 | 62.70 | 5,655,956 | +0.53(+0.86%) |
Jul 22, 2014 | 61.38 | 62.23 | 61.33 | 62.17 | 6,124,127 | +1.08(+1.76%) |
Jul 21, 2014 | 61.34 | 61.55 | 60.95 | 61.09 | 6,517,055 | -0.17(-0.27%) |
Jul 18, 2014 | 61.36 | 61.58 | 61.08 | 61.26 | 6,488,409 | +0.06(+0.09%) |
Jul 17, 2014 | 62.17 | 62.44 | 61.13 | 61.20 | 7,038,398 | -0.93(-1.49%) |
Jul 16, 2014 | 61.07 | 62.18 | 61.04 | 62.13 | 8,800,800 | +1.42(+2.34%) |
Jul 15, 2014 | 61.37 | 61.49 | 60.43 | 60.71 | 8,430,054 | -0.81(-1.32%) |
Jul 14, 2014 | 61.01 | 61.56 | 60.86 | 61.52 | 6,518,283 | +0.80(+1.31%) |
Jul 11, 2014 | 61.29 | 61.35 | 60.51 | 60.72 | 6,803,985 | -0.67(-1.10%) |
Jul 10, 2014 | 60.85 | 61.58 | 59.32 | 61.39 | 11,506,959 | -0.09(-0.15%) |
Jul 09, 2014 | 61.68 | 61.84 | 61.42 | 61.49 | 7,984,767 | -0.17(-0.28%) |
Jul 08, 2014 | 61.62 | 62.10 | 61.44 | 61.66 | 6,957,631 | -0.04(-0.07%) |
Jul 07, 2014 | 61.52 | 61.78 | 61.04 | 61.70 | 5,477,855 | -0.22(-0.35%) |
Jul 03, 2014 | 61.44 | 61.92 | 61.92 | 61.92 | 3,725,444 | +0.39(+0.63%) |
Jul 02, 2014 | 61.49 | 61.62 | 61.14 | 61.53 | 4,901,824 | -0.18(-0.29%) |