Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 55.16 | 55.44 | 54.85 | 55.15 | 3,607,693 | -0.20(-0.36%) |
Sep 29, 2014 | 55.21 | 55.97 | 55.18 | 55.35 | 1,477,918 | -0.14(-0.26%) |
Sep 26, 2014 | 55.45 | 55.81 | 55.23 | 55.49 | 2,455,470 | +0.26(+0.47%) |
Sep 25, 2014 | 56.03 | 56.19 | 55.23 | 55.23 | 2,147,342 | -0.97(-1.73%) |
Sep 24, 2014 | 55.82 | 56.41 | 55.80 | 56.20 | 2,036,140 | +0.28(+0.50%) |
Sep 23, 2014 | 55.83 | 56.34 | 55.52 | 55.92 | 3,716,640 | +0.00(+0.00%) |
Sep 22, 2014 | 56.69 | 56.78 | 55.81 | 55.92 | 4,554,926 | -1.02(-1.79%) |
Sep 19, 2014 | 57.15 | 57.27 | 56.55 | 56.94 | 5,034,199 | +0.09(+0.16%) |
Sep 18, 2014 | 57.46 | 57.53 | 56.26 | 56.85 | 6,497,971 | -0.54(-0.94%) |
Sep 17, 2014 | 57.57 | 57.83 | 57.35 | 57.39 | 3,314,030 | -0.23(-0.41%) |
Sep 16, 2014 | 57.25 | 57.69 | 57.18 | 57.63 | 4,937,032 | +0.35(+0.61%) |
Sep 15, 2014 | 57.69 | 57.76 | 57.27 | 57.28 | 2,867,797 | -0.42(-0.72%) |
Sep 12, 2014 | 57.80 | 57.84 | 57.48 | 57.69 | 4,415,584 | +0.14(+0.25%) |
Sep 11, 2014 | 57.34 | 57.66 | 57.27 | 57.55 | 2,576,832 | +0.06(+0.11%) |
Sep 10, 2014 | 57.38 | 57.67 | 57.10 | 57.48 | 4,203,480 | +0.25(+0.44%) |
Sep 09, 2014 | 57.09 | 57.82 | 56.83 | 57.23 | 6,088,305 | +0.03(+0.05%) |
Sep 08, 2014 | 56.89 | 58.42 | 56.49 | 57.20 | 5,403,807 | +0.34(+0.60%) |
Sep 05, 2014 | 57.08 | 57.12 | 56.23 | 56.86 | 14,520,772 | -1.33(-2.28%) |
Sep 04, 2014 | 57.86 | 58.19 | 57.85 | 58.19 | 6,258,780 | +0.00(+0.00%) |
Sep 03, 2014 | 58.10 | 58.28 | 57.83 | 58.19 | 2,498,509 | +0.11(+0.19%) |
Sep 02, 2014 | 58.21 | 58.73 | 57.94 | 58.08 | 4,320,741 | +0.33(+0.58%) |
Aug 29, 2014 | 58.03 | 57.75 | 57.75 | 57.75 | 4,061,277 | -0.19(-0.33%) |
Aug 28, 2014 | 57.45 | 58.69 | 57.41 | 57.94 | 6,739,554 | +0.45(+0.78%) |
Aug 27, 2014 | 57.63 | 58.03 | 57.39 | 57.48 | 6,887,803 | +0.16(+0.28%) |
Aug 26, 2014 | 57.60 | 57.76 | 57.20 | 57.32 | 2,973,175 | -0.34(-0.59%) |
Aug 25, 2014 | 57.76 | 57.94 | 57.34 | 57.66 | 2,868,726 | +0.20(+0.35%) |
Aug 22, 2014 | 57.39 | 58.11 | 57.29 | 57.47 | 5,091,508 | +0.06(+0.11%) |
Aug 21, 2014 | 56.87 | 57.74 | 56.67 | 57.40 | 7,248,732 | -0.14(-0.24%) |
Aug 20, 2014 | 57.20 | 57.78 | 56.95 | 57.54 | 6,461,181 | +0.15(+0.27%) |
Aug 19, 2014 | 58.20 | 58.22 | 57.31 | 57.39 | 12,808,751 | -0.50(-0.86%) |
Aug 18, 2014 | 57.76 | 58.41 | 56.22 | 57.88 | 47,037,240 | +6.03(+11.63%) |
Aug 15, 2014 | 52.05 | 52.12 | 51.47 | 51.85 | 7,933,831 | -0.38(-0.73%) |
Aug 14, 2014 | 51.66 | 52.37 | 51.53 | 52.23 | 6,652,589 | +0.79(+1.53%) |
Aug 13, 2014 | 51.65 | 51.89 | 51.22 | 51.45 | 3,865,604 | -0.16(-0.31%) |
Aug 12, 2014 | 51.74 | 51.93 | 51.38 | 51.61 | 2,917,788 | -0.23(-0.45%) |
Aug 11, 2014 | 52.29 | 52.34 | 51.38 | 51.84 | 5,578,880 | -0.54(-1.03%) |
Aug 08, 2014 | 52.29 | 52.51 | 51.89 | 52.39 | 6,860,560 | +0.33(+0.64%) |
Aug 07, 2014 | 52.17 | 52.39 | 51.43 | 52.05 | 5,582,820 | +0.11(+0.21%) |
Aug 06, 2014 | 51.92 | 52.20 | 50.79 | 51.94 | 6,306,448 | -0.21(-0.40%) |
Aug 05, 2014 | 50.09 | 53.69 | 50.07 | 52.15 | 19,077,800 | +1.70(+3.36%) |
Aug 04, 2014 | 50.33 | 50.59 | 50.17 | 50.45 | 3,235,506 | +0.13(+0.25%) |
Aug 01, 2014 | 49.91 | 50.56 | 49.77 | 50.33 | 3,287,843 | +0.49(+0.98%) |
Jul 31, 2014 | 50.75 | 51.03 | 49.83 | 49.84 | 5,194,184 | -1.49(-2.90%) |
Jul 30, 2014 | 50.86 | 51.38 | 50.54 | 51.33 | 5,701,393 | +0.70(+1.39%) |
Jul 29, 2014 | 50.34 | 51.11 | 50.30 | 50.63 | 6,019,104 | +0.49(+0.97%) |
Jul 28, 2014 | 48.55 | 52.07 | 48.53 | 50.14 | 25,129,674 | -0.05(-0.09%) |
Jul 25, 2014 | 50.45 | 50.59 | 50.13 | 50.18 | 3,734,841 | -0.39(-0.77%) |
Jul 24, 2014 | 50.33 | 50.93 | 50.22 | 50.57 | 4,176,668 | +0.20(+0.39%) |
Jul 23, 2014 | 49.63 | 50.40 | 49.58 | 50.37 | 4,234,369 | +0.63(+1.27%) |
Jul 22, 2014 | 50.06 | 50.14 | 49.41 | 49.74 | 5,745,142 | -0.19(-0.38%) |
Jul 21, 2014 | 50.04 | 50.16 | 49.57 | 49.93 | 6,959,447 | -0.11(-0.22%) |
Jul 18, 2014 | 49.25 | 50.24 | 49.09 | 50.04 | 6,652,649 | +0.94(+1.91%) |
Jul 17, 2014 | 49.91 | 49.99 | 49.04 | 49.10 | 5,475,728 | -1.05(-2.09%) |
Jul 16, 2014 | 50.59 | 50.70 | 49.63 | 50.15 | 11,969,686 | -0.33(-0.66%) |
Jul 15, 2014 | 50.87 | 51.29 | 50.47 | 50.48 | 6,086,242 | -0.63(-1.24%) |
Jul 14, 2014 | 51.40 | 51.47 | 51.10 | 51.11 | 3,740,502 | -0.14(-0.26%) |
Jul 11, 2014 | 51.84 | 51.84 | 51.18 | 51.25 | 3,713,895 | -0.51(-0.99%) |
Jul 10, 2014 | 51.56 | 52.02 | 51.33 | 51.76 | 5,161,985 | -0.15(-0.30%) |
Jul 09, 2014 | 52.02 | 52.12 | 51.78 | 51.92 | 6,898,847 | +0.15(+0.30%) |
Jul 08, 2014 | 51.98 | 52.18 | 51.74 | 51.76 | 5,671,488 | -0.34(-0.66%) |
Jul 07, 2014 | 52.12 | 52.44 | 51.87 | 52.11 | 3,189,746 | -0.43(-0.82%) |
Jul 03, 2014 | 52.45 | 52.54 | 52.54 | 52.54 | 2,955,479 | +0.09(+0.17%) |
Jul 02, 2014 | 51.97 | 52.51 | 51.89 | 52.45 | 4,679,259 | +0.37(+0.71%) |