Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 50.76 | 50.87 | 50.41 | 50.49 | 18,375,214 | -0.31(-0.60%) |
Sep 29, 2014 | 50.38 | 50.79 | 50.26 | 50.79 | 14,611,595 | -0.01(-0.03%) |
Sep 26, 2014 | 50.18 | 50.87 | 50.04 | 50.81 | 15,399,901 | +0.55(+1.10%) |
Sep 25, 2014 | 50.51 | 50.54 | 50.06 | 50.25 | 18,631,962 | -0.25(-0.49%) |
Sep 24, 2014 | 50.53 | 51.00 | 50.34 | 50.50 | 19,420,526 | -0.05(-0.10%) |
Sep 23, 2014 | 50.82 | 51.07 | 50.53 | 50.55 | 11,226,990 | -0.29(-0.57%) |
Sep 22, 2014 | 51.25 | 51.26 | 50.84 | 50.84 | 22,365,970 | -0.46(-0.89%) |
Sep 19, 2014 | 51.40 | 51.54 | 51.15 | 51.30 | 17,859,118 | +0.03(+0.06%) |
Sep 18, 2014 | 51.75 | 51.80 | 51.17 | 51.27 | 19,548,828 | -0.38(-0.73%) |
Sep 17, 2014 | 51.87 | 52.13 | 51.60 | 51.64 | 25,889,418 | -0.04(-0.07%) |
Sep 16, 2014 | 51.30 | 51.84 | 51.27 | 51.68 | 17,351,652 | +0.38(+0.75%) |
Sep 15, 2014 | 51.54 | 51.73 | 51.09 | 51.30 | 14,212,724 | -0.21(-0.41%) |
Sep 12, 2014 | 52.68 | 52.75 | 51.23 | 51.51 | 36,180,248 | -1.53(-2.88%) |
Sep 11, 2014 | 52.93 | 53.12 | 52.77 | 53.03 | 9,666,861 | +0.07(+0.12%) |
Sep 10, 2014 | 53.52 | 53.55 | 52.92 | 52.97 | 20,157,868 | -0.74(-1.39%) |
Sep 09, 2014 | 53.86 | 53.99 | 53.61 | 53.71 | 9,693,193 | -0.29(-0.54%) |
Sep 08, 2014 | 54.10 | 54.19 | 53.88 | 54.00 | 11,715,563 | -0.09(-0.17%) |
Sep 05, 2014 | 53.68 | 54.14 | 53.59 | 54.09 | 18,325,848 | +0.51(+0.94%) |
Sep 04, 2014 | 53.68 | 53.89 | 53.39 | 53.59 | 15,064,588 | -0.10(-0.19%) |
Sep 03, 2014 | 53.67 | 53.84 | 53.56 | 53.69 | 11,973,654 | +0.01(+0.03%) |
Sep 02, 2014 | 53.54 | 53.74 | 53.50 | 53.68 | 7,449,678 | +0.03(+0.05%) |
Aug 29, 2014 | 53.49 | 53.65 | 53.65 | 53.65 | 8,546,259 | +0.27(+0.50%) |
Aug 28, 2014 | 53.42 | 53.51 | 53.24 | 53.38 | 5,658,546 | -0.05(-0.09%) |
Aug 27, 2014 | 53.46 | 53.55 | 53.31 | 53.43 | 3,943,344 | +0.09(+0.16%) |
Aug 26, 2014 | 53.34 | 53.52 | 53.28 | 53.34 | 4,338,416 | +0.00(+0.00%) |
Aug 25, 2014 | 53.59 | 53.64 | 53.12 | 53.34 | 10,117,061 | -0.02(-0.04%) |
Aug 22, 2014 | 53.79 | 53.79 | 53.23 | 53.36 | 11,479,490 | -0.36(-0.67%) |
Aug 21, 2014 | 53.85 | 54.00 | 53.75 | 53.73 | 6,424,819 | -0.05(-0.09%) |
Aug 20, 2014 | 53.56 | 53.83 | 53.27 | 53.78 | 20,747,696 | +0.26(+0.49%) |
Aug 19, 2014 | 53.59 | 53.67 | 53.41 | 53.52 | 10,833,069 | +0.04(+0.08%) |
Aug 18, 2014 | 53.20 | 53.41 | 53.13 | 53.47 | 20,799,596 | +0.49(+0.93%) |
Aug 15, 2014 | 53.11 | 53.23 | 52.82 | 52.98 | 13,426,919 | +0.05(+0.10%) |
Aug 14, 2014 | 52.92 | 53.14 | 52.83 | 52.93 | 9,021,588 | -0.01(-0.03%) |
Aug 13, 2014 | 52.38 | 52.94 | 52.38 | 52.94 | 7,938,336 | +0.65(+1.24%) |
Aug 12, 2014 | 52.40 | 52.53 | 52.22 | 52.29 | 5,370,597 | -0.15(-0.29%) |
Aug 11, 2014 | 52.24 | 52.59 | 52.18 | 52.45 | 13,445,818 | +0.29(+0.55%) |
Aug 08, 2014 | 51.98 | 52.14 | 51.71 | 52.16 | 9,345,883 | +0.39(+0.75%) |
Aug 07, 2014 | 51.82 | 52.02 | 51.67 | 51.77 | 9,611,387 | +0.08(+0.15%) |
Aug 06, 2014 | 51.25 | 51.90 | 51.22 | 51.69 | 13,269,598 | +0.09(+0.18%) |
Aug 05, 2014 | 51.87 | 52.04 | 51.48 | 51.59 | 21,582,718 | -0.46(-0.89%) |
Aug 04, 2014 | 51.74 | 52.17 | 51.55 | 52.06 | 12,404,281 | +0.31(+0.60%) |
Aug 01, 2014 | 51.77 | 52.24 | 51.71 | 51.74 | 20,237,614 | -0.10(-0.20%) |
Jul 31, 2014 | 52.24 | 52.50 | 51.84 | 51.85 | 21,823,402 | -0.76(-1.44%) |
Jul 30, 2014 | 52.48 | 52.98 | 52.32 | 52.61 | 14,816,341 | -0.05(-0.10%) |
Jul 29, 2014 | 52.93 | 52.95 | 52.62 | 52.66 | 6,974,332 | -0.25(-0.46%) |
Jul 28, 2014 | 52.61 | 53.04 | 52.60 | 52.90 | 10,215,753 | +0.32(+0.60%) |
Jul 25, 2014 | 52.88 | 52.94 | 52.53 | 52.58 | 9,754,835 | -0.30(-0.56%) |
Jul 24, 2014 | 53.13 | 53.15 | 52.74 | 52.88 | 10,166,663 | -0.14(-0.26%) |
Jul 23, 2014 | 52.95 | 53.06 | 52.83 | 53.02 | 6,932,372 | +0.12(+0.22%) |
Jul 22, 2014 | 52.84 | 53.00 | 52.78 | 52.90 | 10,610,981 | +0.22(+0.43%) |
Jul 21, 2014 | 52.75 | 52.78 | 52.55 | 52.68 | 6,640,120 | -0.15(-0.29%) |
Jul 18, 2014 | 52.51 | 52.88 | 52.37 | 52.83 | 13,501,720 | +0.46(+0.88%) |
Jul 17, 2014 | 52.62 | 52.65 | 52.30 | 52.37 | 9,875,998 | -0.31(-0.59%) |
Jul 16, 2014 | 52.61 | 52.70 | 52.36 | 52.68 | 19,597,362 | +0.20(+0.37%) |
Jul 15, 2014 | 52.43 | 52.61 | 52.24 | 52.48 | 7,804,884 | -0.01(-0.03%) |
Jul 14, 2014 | 52.32 | 52.52 | 52.16 | 52.50 | 15,481,353 | +0.24(+0.46%) |
Jul 11, 2014 | 52.20 | 52.31 | 52.03 | 52.26 | 5,783,755 | +0.04(+0.07%) |
Jul 10, 2014 | 51.82 | 52.37 | 51.75 | 52.22 | 12,996,786 | +0.17(+0.32%) |
Jul 09, 2014 | 51.90 | 52.14 | 51.70 | 52.06 | 8,249,461 | +0.12(+0.22%) |
Jul 08, 2014 | 51.71 | 52.08 | 51.69 | 51.94 | 12,725,330 | +0.16(+0.31%) |
Jul 07, 2014 | 51.68 | 51.90 | 51.66 | 51.78 | 13,661,181 | +0.05(+0.10%) |
Jul 03, 2014 | 51.69 | 51.73 | 51.73 | 51.73 | 7,811,260 | -0.25(-0.47%) |
Jul 02, 2014 | 52.04 | 52.06 | 51.69 | 51.98 | 12,060,047 | -0.06(-0.11%) |