Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 55.08 | 55.89 | 53.93 | 54.42 | 10,540,575 | -0.93(-1.68%) |
Sep 29, 2014 | 54.75 | 55.50 | 54.38 | 55.35 | 9,994,962 | -0.23(-0.41%) |
Sep 26, 2014 | 53.85 | 55.90 | 53.70 | 55.58 | 9,354,834 | +1.87(+3.49%) |
Sep 25, 2014 | 54.40 | 54.74 | 53.43 | 53.71 | 7,451,376 | -0.89(-1.64%) |
Sep 24, 2014 | 54.69 | 54.84 | 53.20 | 54.60 | 12,345,963 | -0.07(-0.12%) |
Sep 23, 2014 | 54.54 | 55.15 | 54.17 | 54.67 | 6,527,001 | +0.10(+0.19%) |
Sep 22, 2014 | 55.93 | 55.93 | 54.31 | 54.57 | 10,387,480 | -1.54(-2.75%) |
Sep 19, 2014 | 56.21 | 56.52 | 55.82 | 56.11 | 10,061,853 | +0.15(+0.27%) |
Sep 18, 2014 | 56.35 | 56.36 | 55.60 | 55.96 | 6,828,274 | +0.08(+0.14%) |
Sep 17, 2014 | 57.06 | 57.10 | 55.55 | 55.88 | 7,550,339 | -0.89(-1.56%) |
Sep 16, 2014 | 55.76 | 57.28 | 55.67 | 56.77 | 7,504,350 | +0.85(+1.52%) |
Sep 15, 2014 | 55.39 | 56.04 | 54.76 | 55.92 | 7,097,405 | +0.35(+0.64%) |
Sep 12, 2014 | 56.26 | 56.35 | 55.35 | 55.56 | 7,492,615 | -1.02(-1.80%) |
Sep 11, 2014 | 55.78 | 56.77 | 55.45 | 56.58 | 7,835,894 | +0.30(+0.54%) |
Sep 10, 2014 | 55.50 | 56.31 | 55.20 | 56.28 | 7,239,373 | +0.74(+1.34%) |
Sep 09, 2014 | 55.87 | 56.46 | 55.23 | 55.54 | 7,005,664 | -0.40(-0.72%) |
Sep 08, 2014 | 56.56 | 56.64 | 55.63 | 55.94 | 10,459,997 | -0.96(-1.69%) |
Sep 05, 2014 | 56.12 | 57.06 | 55.63 | 56.90 | 10,640,762 | +0.76(+1.35%) |
Sep 04, 2014 | 56.97 | 57.32 | 55.88 | 56.15 | 12,073,021 | -0.87(-1.52%) |
Sep 03, 2014 | 56.94 | 57.52 | 56.36 | 57.01 | 9,614,770 | +0.08(+0.13%) |
Sep 02, 2014 | 57.51 | 57.52 | 55.88 | 56.94 | 12,617,341 | -0.10(-0.18%) |
Aug 29, 2014 | 56.79 | 57.04 | 57.04 | 57.04 | 6,222,832 | +0.32(+0.57%) |
Aug 28, 2014 | 57.33 | 57.46 | 56.63 | 56.72 | 8,826,539 | -0.93(-1.61%) |
Aug 27, 2014 | 58.76 | 58.76 | 57.30 | 57.64 | 18,467,504 | -1.12(-1.91%) |
Aug 26, 2014 | 58.06 | 59.34 | 57.91 | 58.76 | 9,293,186 | +1.06(+1.84%) |
Aug 25, 2014 | 57.16 | 57.75 | 56.85 | 57.70 | 6,014,959 | +0.91(+1.60%) |
Aug 22, 2014 | 57.43 | 57.49 | 56.62 | 56.79 | 6,094,976 | -0.73(-1.27%) |
Aug 21, 2014 | 58.01 | 58.01 | 57.28 | 57.53 | 5,595,485 | -0.37(-0.64%) |
Aug 20, 2014 | 58.07 | 58.08 | 57.40 | 57.90 | 5,269,139 | +0.01(+0.01%) |
Aug 19, 2014 | 58.08 | 58.47 | 57.85 | 57.89 | 6,907,815 | -0.08(-0.15%) |
Aug 18, 2014 | 58.01 | 58.31 | 57.69 | 57.97 | 5,962,093 | +0.38(+0.66%) |
Aug 15, 2014 | 57.06 | 57.64 | 56.90 | 57.59 | 8,134,221 | +0.91(+1.60%) |
Aug 14, 2014 | 58.78 | 58.80 | 56.54 | 56.69 | 9,927,925 | -1.85(-3.16%) |
Aug 13, 2014 | 58.44 | 58.81 | 58.12 | 58.54 | 4,628,062 | +0.44(+0.75%) |
Aug 12, 2014 | 57.93 | 58.41 | 57.65 | 58.10 | 6,019,732 | -0.34(-0.58%) |
Aug 11, 2014 | 58.14 | 58.87 | 57.91 | 58.44 | 7,350,755 | +0.93(+1.63%) |
Aug 08, 2014 | 56.88 | 57.41 | 56.61 | 57.50 | 6,706,992 | +0.79(+1.40%) |
Aug 07, 2014 | 57.54 | 57.70 | 56.42 | 56.71 | 8,180,414 | -0.50(-0.87%) |
Aug 06, 2014 | 56.57 | 58.28 | 56.53 | 57.21 | 7,684,450 | +0.20(+0.35%) |
Aug 05, 2014 | 58.74 | 58.77 | 56.21 | 57.00 | 11,274,477 | -1.99(-3.38%) |
Aug 04, 2014 | 58.10 | 59.20 | 57.59 | 59.00 | 8,342,414 | +1.15(+1.99%) |
Aug 01, 2014 | 57.72 | 58.22 | 56.71 | 57.85 | 11,181,081 | -0.23(-0.39%) |
Jul 31, 2014 | 59.13 | 59.19 | 57.67 | 58.07 | 11,840,168 | -1.47(-2.47%) |
Jul 30, 2014 | 60.06 | 60.49 | 59.47 | 59.55 | 7,556,296 | -0.40(-0.67%) |
Jul 29, 2014 | 61.26 | 61.26 | 59.94 | 59.95 | 7,740,920 | -1.20(-1.95%) |
Jul 28, 2014 | 61.50 | 61.58 | 60.72 | 61.15 | 5,034,153 | -0.65(-1.05%) |
Jul 25, 2014 | 61.74 | 62.01 | 61.23 | 61.79 | 5,353,352 | +0.00(+0.00%) |
Jul 24, 2014 | 62.38 | 62.57 | 61.64 | 61.79 | 7,417,145 | -0.51(-0.82%) |
Jul 23, 2014 | 61.74 | 62.57 | 61.05 | 62.31 | 9,647,812 | +0.61(+1.00%) |
Jul 22, 2014 | 60.36 | 61.81 | 60.26 | 61.69 | 13,565,184 | +1.93(+3.23%) |
Jul 21, 2014 | 59.74 | 60.78 | 59.47 | 59.77 | 11,224,274 | +0.06(+0.10%) |
Jul 18, 2014 | 59.20 | 59.89 | 58.86 | 59.71 | 8,448,944 | +0.49(+0.82%) |
Jul 17, 2014 | 60.51 | 60.52 | 59.16 | 59.22 | 6,942,659 | -1.27(-2.10%) |
Jul 16, 2014 | 59.46 | 60.56 | 59.21 | 60.49 | 8,500,660 | +1.35(+2.28%) |
Jul 15, 2014 | 58.58 | 59.22 | 58.31 | 59.14 | 8,473,930 | +0.39(+0.66%) |
Jul 14, 2014 | 58.43 | 58.93 | 58.18 | 58.76 | 6,281,816 | +0.68(+1.17%) |
Jul 11, 2014 | 58.28 | 58.38 | 57.80 | 58.07 | 5,526,614 | -0.30(-0.52%) |
Jul 10, 2014 | 58.70 | 58.84 | 58.01 | 58.38 | 6,689,122 | -1.11(-1.87%) |
Jul 09, 2014 | 58.95 | 59.56 | 58.86 | 59.49 | 5,299,145 | +0.85(+1.45%) |
Jul 08, 2014 | 58.95 | 59.04 | 58.05 | 58.64 | 6,598,749 | -0.42(-0.71%) |
Jul 07, 2014 | 59.15 | 59.31 | 58.60 | 59.06 | 5,281,613 | -0.68(-1.14%) |
Jul 03, 2014 | 59.75 | 59.74 | 59.74 | 59.74 | 2,977,761 | +0.13(+0.21%) |
Jul 02, 2014 | 59.46 | 59.99 | 59.43 | 59.61 | 5,830,085 | -0.03(-0.04%) |