Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 59.09 | 59.88 | 59.02 | 59.70 | 17,509,850 | +0.47(+0.79%) |
Sep 29, 2014 | 59.09 | 59.47 | 58.95 | 59.23 | 13,194,216 | -0.49(-0.82%) |
Sep 26, 2014 | 59.60 | 59.88 | 59.26 | 59.72 | 12,416,376 | +0.19(+0.31%) |
Sep 25, 2014 | 60.30 | 60.30 | 59.49 | 59.54 | 13,169,120 | -0.89(-1.47%) |
Sep 24, 2014 | 60.61 | 60.61 | 59.86 | 60.42 | 14,616,964 | -0.21(-0.35%) |
Sep 23, 2014 | 60.56 | 60.91 | 60.54 | 60.63 | 9,305,595 | -0.14(-0.23%) |
Sep 22, 2014 | 61.03 | 61.21 | 60.65 | 60.77 | 9,872,889 | -0.49(-0.80%) |
Sep 19, 2014 | 61.40 | 61.52 | 61.17 | 61.26 | 16,413,702 | +0.19(+0.31%) |
Sep 18, 2014 | 61.03 | 61.42 | 60.89 | 61.07 | 13,560,617 | +2.32(+3.94%) |
Sep 17, 2014 | 58.87 | 59.05 | 58.38 | 58.76 | 13,240,350 | +0.13(+0.23%) |
Sep 16, 2014 | 57.97 | 58.76 | 57.88 | 58.62 | 12,286,913 | +0.65(+1.12%) |
Sep 15, 2014 | 57.77 | 58.04 | 57.59 | 57.97 | 6,860,208 | +0.11(+0.19%) |
Sep 12, 2014 | 58.09 | 58.09 | 57.70 | 57.86 | 11,016,260 | -0.34(-0.58%) |
Sep 11, 2014 | 57.95 | 58.35 | 57.77 | 58.20 | 10,106,245 | +0.16(+0.27%) |
Sep 10, 2014 | 58.13 | 58.22 | 57.82 | 58.04 | 8,543,247 | +0.11(+0.19%) |
Sep 09, 2014 | 58.31 | 58.40 | 57.82 | 57.93 | 9,686,295 | -0.40(-0.69%) |
Sep 08, 2014 | 58.47 | 58.76 | 58.29 | 58.33 | 9,111,696 | -0.04(-0.08%) |
Sep 05, 2014 | 57.93 | 58.38 | 57.70 | 58.38 | 9,407,763 | +0.31(+0.54%) |
Sep 04, 2014 | 58.13 | 58.40 | 57.91 | 58.06 | 12,023,407 | +0.02(+0.04%) |
Sep 03, 2014 | 58.11 | 58.15 | 57.75 | 58.04 | 8,924,925 | +0.22(+0.39%) |
Sep 02, 2014 | 57.91 | 58.22 | 57.64 | 57.82 | 10,903,272 | -0.29(-0.50%) |
Aug 29, 2014 | 58.22 | 58.11 | 58.11 | 58.11 | 9,797,809 | -0.07(-0.12%) |
Aug 28, 2014 | 58.22 | 58.35 | 58.06 | 58.17 | 6,009,846 | -0.27(-0.46%) |
Aug 27, 2014 | 58.26 | 58.60 | 58.20 | 58.44 | 9,468,078 | +0.27(+0.46%) |
Aug 26, 2014 | 58.64 | 58.76 | 58.17 | 58.17 | 11,764,858 | -0.42(-0.73%) |
Aug 25, 2014 | 58.49 | 58.80 | 58.20 | 58.60 | 9,767,476 | +0.11(+0.19%) |
Aug 22, 2014 | 58.91 | 58.94 | 58.40 | 58.49 | 10,186,988 | -0.63(-1.06%) |
Aug 21, 2014 | 59.09 | 59.16 | 58.87 | 59.11 | 9,918,409 | +0.16(+0.27%) |
Aug 20, 2014 | 58.33 | 59.05 | 58.29 | 58.96 | 12,890,387 | +0.69(+1.19%) |
Aug 19, 2014 | 58.47 | 58.51 | 58.31 | 58.26 | 7,213,754 | -0.04(-0.08%) |
Aug 18, 2014 | 57.86 | 58.31 | 57.82 | 58.31 | 11,984,864 | +0.96(+1.68%) |
Aug 15, 2014 | 58.04 | 58.09 | 57.08 | 57.35 | 12,593,957 | -0.54(-0.93%) |
Aug 14, 2014 | 57.91 | 58.02 | 57.55 | 57.88 | 10,427,868 | +0.11(+0.19%) |
Aug 13, 2014 | 57.53 | 57.97 | 57.48 | 57.77 | 8,883,984 | +0.49(+0.86%) |
Aug 12, 2014 | 57.82 | 57.84 | 57.26 | 57.28 | 9,738,509 | -0.40(-0.70%) |
Aug 11, 2014 | 57.79 | 58.15 | 57.53 | 57.68 | 12,461,757 | +0.29(+0.51%) |
Aug 08, 2014 | 56.94 | 57.41 | 56.59 | 57.39 | 10,251,838 | +0.36(+0.63%) |
Aug 07, 2014 | 57.28 | 57.48 | 56.85 | 57.03 | 16,171,816 | +0.13(+0.24%) |
Aug 06, 2014 | 56.21 | 57.19 | 56.12 | 56.90 | 21,112,318 | +0.94(+1.68%) |
Aug 05, 2014 | 56.14 | 56.56 | 55.80 | 55.96 | 12,355,321 | -0.56(-0.99%) |
Aug 04, 2014 | 56.65 | 56.85 | 56.14 | 56.52 | 12,533,145 | -0.18(-0.32%) |
Aug 01, 2014 | 56.07 | 56.72 | 55.36 | 56.70 | 17,973,696 | +0.45(+0.80%) |
Jul 31, 2014 | 57.10 | 57.17 | 56.25 | 56.25 | 16,944,074 | -1.10(-1.91%) |
Jul 30, 2014 | 57.21 | 57.68 | 56.81 | 57.35 | 11,552,268 | +0.43(+0.75%) |
Jul 29, 2014 | 57.19 | 57.53 | 56.92 | 56.92 | 10,072,196 | -0.31(-0.55%) |
Jul 28, 2014 | 57.41 | 57.55 | 56.90 | 57.24 | 14,746,412 | -0.45(-0.78%) |
Jul 25, 2014 | 58.09 | 58.13 | 57.55 | 57.68 | 11,013,983 | -0.34(-0.58%) |
Jul 24, 2014 | 58.04 | 58.33 | 57.93 | 58.02 | 9,840,355 | +0.07(+0.12%) |
Jul 23, 2014 | 58.31 | 58.35 | 57.95 | 57.95 | 14,296,662 | -0.25(-0.42%) |
Jul 22, 2014 | 58.31 | 58.38 | 57.82 | 58.20 | 15,425,997 | +0.09(+0.15%) |
Jul 21, 2014 | 58.89 | 58.89 | 57.53 | 58.11 | 26,486,558 | -1.07(-1.81%) |
Jul 18, 2014 | 59.87 | 59.90 | 58.71 | 59.18 | 24,770,816 | -0.34(-0.56%) |
Jul 17, 2014 | 60.21 | 60.34 | 59.49 | 59.52 | 16,760,893 | -0.92(-1.52%) |
Jul 16, 2014 | 59.70 | 60.71 | 59.63 | 60.43 | 20,999,202 | +0.92(+1.54%) |
Jul 15, 2014 | 59.83 | 59.94 | 59.38 | 59.52 | 18,527,564 | -0.11(-0.19%) |
Jul 14, 2014 | 59.56 | 60.08 | 59.54 | 59.63 | 11,260,074 | +0.25(+0.41%) |
Jul 11, 2014 | 58.58 | 59.38 | 58.42 | 59.38 | 15,845,427 | +0.78(+1.34%) |
Jul 10, 2014 | 58.44 | 58.80 | 58.38 | 58.60 | 14,843,423 | -0.27(-0.46%) |
Jul 09, 2014 | 59.11 | 59.11 | 58.73 | 58.87 | 16,897,578 | -0.11(-0.19%) |
Jul 08, 2014 | 59.54 | 59.61 | 58.94 | 58.98 | 12,986,375 | -0.85(-1.42%) |
Jul 07, 2014 | 59.94 | 60.03 | 59.67 | 59.83 | 11,285,003 | -0.25(-0.41%) |
Jul 03, 2014 | 59.96 | 60.08 | 60.08 | 60.08 | 9,171,820 | +0.56(+0.94%) |
Jul 02, 2014 | 58.94 | 59.61 | 58.91 | 59.52 | 9,496,585 | +0.47(+0.80%) |