Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 53.78 | 53.89 | 53.28 | 53.30 | 6,019,855 | -0.40(-0.75%) |
Sep 29, 2014 | 53.47 | 53.79 | 53.28 | 53.70 | 4,286,307 | -0.12(-0.21%) |
Sep 26, 2014 | 54.08 | 54.08 | 53.41 | 53.82 | 3,559,381 | -0.08(-0.15%) |
Sep 25, 2014 | 54.22 | 54.36 | 53.83 | 53.90 | 3,810,162 | -0.50(-0.92%) |
Sep 24, 2014 | 54.51 | 54.70 | 54.31 | 54.40 | 3,982,995 | +0.20(+0.36%) |
Sep 23, 2014 | 53.96 | 54.34 | 53.83 | 54.20 | 3,314,573 | -0.11(-0.20%) |
Sep 22, 2014 | 54.51 | 54.54 | 54.04 | 54.31 | 4,848,142 | -0.37(-0.68%) |
Sep 19, 2014 | 55.06 | 55.18 | 54.57 | 54.68 | 7,924,887 | -0.05(-0.09%) |
Sep 18, 2014 | 54.31 | 54.79 | 54.28 | 54.73 | 5,264,640 | +0.56(+1.03%) |
Sep 17, 2014 | 54.06 | 54.39 | 53.97 | 54.17 | 6,207,232 | +0.09(+0.17%) |
Sep 16, 2014 | 53.63 | 54.17 | 53.34 | 54.08 | 3,493,218 | +0.50(+0.94%) |
Sep 15, 2014 | 53.54 | 53.62 | 53.25 | 53.58 | 3,315,902 | -0.07(-0.12%) |
Sep 12, 2014 | 53.63 | 53.87 | 53.42 | 53.64 | 6,560,930 | +0.07(+0.14%) |
Sep 11, 2014 | 53.14 | 53.58 | 53.06 | 53.57 | 4,354,635 | +0.33(+0.62%) |
Sep 10, 2014 | 53.29 | 53.39 | 52.87 | 53.24 | 4,746,568 | +0.28(+0.53%) |
Sep 09, 2014 | 53.20 | 53.28 | 52.68 | 52.96 | 5,774,289 | -0.46(-0.86%) |
Sep 08, 2014 | 53.11 | 53.62 | 53.09 | 53.42 | 5,188,186 | +0.23(+0.43%) |
Sep 05, 2014 | 52.69 | 53.22 | 52.60 | 53.19 | 6,639,785 | +0.41(+0.78%) |
Sep 04, 2014 | 52.70 | 52.91 | 52.63 | 52.78 | 7,047,354 | +0.06(+0.11%) |
Sep 03, 2014 | 52.34 | 52.73 | 52.40 | 52.72 | 5,719,999 | +0.39(+0.74%) |
Sep 02, 2014 | 52.27 | 52.49 | 52.17 | 52.34 | 4,222,768 | +0.10(+0.19%) |
Aug 29, 2014 | 52.08 | 52.24 | 52.24 | 52.24 | 4,122,579 | +0.37(+0.71%) |
Aug 28, 2014 | 51.62 | 51.98 | 51.40 | 51.87 | 2,630,551 | +0.09(+0.17%) |
Aug 27, 2014 | 51.94 | 52.02 | 51.61 | 51.78 | 3,750,067 | +0.16(+0.30%) |
Aug 26, 2014 | 51.54 | 51.80 | 51.47 | 51.62 | 2,345,508 | +0.07(+0.13%) |
Aug 25, 2014 | 51.31 | 51.79 | 51.11 | 51.56 | 2,529,180 | +0.34(+0.66%) |
Aug 22, 2014 | 50.97 | 51.62 | 50.87 | 51.22 | 3,829,281 | +0.24(+0.47%) |
Aug 21, 2014 | 51.26 | 51.32 | 50.88 | 50.98 | 3,462,758 | +0.02(+0.03%) |
Aug 20, 2014 | 50.91 | 51.14 | 50.69 | 50.97 | 2,533,412 | -0.12(-0.24%) |
Aug 19, 2014 | 50.87 | 51.25 | 50.40 | 51.09 | 4,286,697 | +0.67(+1.32%) |
Aug 18, 2014 | 50.28 | 50.51 | 50.23 | 50.42 | 2,674,752 | +0.42(+0.84%) |
Aug 15, 2014 | 50.41 | 50.51 | 49.73 | 50.00 | 3,742,066 | -0.29(-0.57%) |
Aug 14, 2014 | 49.95 | 50.32 | 49.95 | 50.29 | 2,192,054 | +0.49(+0.99%) |
Aug 13, 2014 | 50.33 | 50.54 | 49.69 | 49.80 | 5,033,363 | -0.24(-0.48%) |
Aug 12, 2014 | 49.79 | 50.11 | 49.73 | 50.04 | 4,270,101 | +0.24(+0.47%) |
Aug 11, 2014 | 50.02 | 50.44 | 49.78 | 49.80 | 3,496,023 | +0.08(+0.16%) |
Aug 08, 2014 | 49.31 | 49.77 | 49.20 | 49.72 | 3,269,130 | +0.51(+1.04%) |
Aug 07, 2014 | 50.06 | 50.07 | 49.03 | 49.20 | 2,885,280 | -0.62(-1.24%) |
Aug 06, 2014 | 49.66 | 50.08 | 49.50 | 49.82 | 3,290,514 | +0.20(+0.39%) |
Aug 05, 2014 | 50.14 | 50.30 | 49.52 | 49.63 | 4,091,380 | -0.62(-1.23%) |
Aug 04, 2014 | 49.73 | 50.30 | 49.53 | 50.25 | 5,200,306 | +0.77(+1.57%) |
Aug 01, 2014 | 49.74 | 49.78 | 49.07 | 49.47 | 8,444,081 | -0.31(-0.62%) |
Jul 31, 2014 | 50.53 | 50.92 | 49.69 | 49.78 | 6,557,607 | -1.27(-2.49%) |
Jul 30, 2014 | 51.48 | 51.51 | 50.77 | 51.06 | 4,874,406 | -0.12(-0.24%) |
Jul 29, 2014 | 51.94 | 52.03 | 51.05 | 51.18 | 6,485,050 | -0.51(-0.98%) |
Jul 28, 2014 | 52.00 | 52.83 | 51.26 | 51.68 | 4,852,752 | -0.32(-0.61%) |
Jul 25, 2014 | 52.20 | 52.26 | 51.77 | 52.00 | 3,664,108 | -0.48(-0.92%) |
Jul 24, 2014 | 52.26 | 53.57 | 52.02 | 52.48 | 6,249,489 | +0.10(+0.19%) |
Jul 23, 2014 | 52.12 | 52.54 | 52.02 | 52.38 | 5,536,212 | +0.43(+0.83%) |
Jul 22, 2014 | 52.03 | 52.30 | 51.72 | 51.95 | 3,804,315 | +0.07(+0.13%) |
Jul 21, 2014 | 51.37 | 51.93 | 51.16 | 51.89 | 3,924,611 | +0.14(+0.27%) |
Jul 18, 2014 | 50.94 | 51.77 | 50.81 | 51.75 | 4,024,687 | +0.99(+1.94%) |
Jul 17, 2014 | 50.84 | 51.26 | 50.66 | 50.76 | 4,185,779 | -0.45(-0.88%) |
Jul 16, 2014 | 51.41 | 51.50 | 50.61 | 51.21 | 4,540,786 | -0.04(-0.08%) |
Jul 15, 2014 | 51.37 | 51.46 | 51.15 | 51.25 | 4,727,418 | -0.12(-0.24%) |
Jul 14, 2014 | 51.37 | 51.60 | 51.13 | 51.37 | 2,958,127 | +0.14(+0.27%) |
Jul 11, 2014 | 50.91 | 51.32 | 50.77 | 51.24 | 2,953,600 | +0.25(+0.50%) |
Jul 10, 2014 | 50.66 | 51.13 | 50.55 | 50.98 | 3,178,144 | -0.07(-0.14%) |
Jul 09, 2014 | 50.98 | 51.13 | 50.77 | 51.06 | 3,352,685 | +0.13(+0.26%) |
Jul 08, 2014 | 50.95 | 50.99 | 50.44 | 50.93 | 4,178,891 | -0.12(-0.24%) |
Jul 07, 2014 | 51.23 | 51.55 | 50.81 | 51.05 | 3,150,904 | -0.37(-0.71%) |
Jul 03, 2014 | 51.28 | 51.41 | 51.41 | 51.41 | 3,322,719 | +0.29(+0.57%) |
Jul 02, 2014 | 50.92 | 51.43 | 50.65 | 51.12 | 4,833,650 | +0.16(+0.32%) |