Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 56.10 | 56.38 | 55.65 | 56.14 | 11,845,600 | -0.04(-0.07%) |
Sep 29, 2014 | 56.04 | 56.38 | 55.69 | 56.18 | 8,830,480 | -0.18(-0.32%) |
Sep 26, 2014 | 56.01 | 56.41 | 55.69 | 56.36 | 9,077,752 | +0.19(+0.33%) |
Sep 25, 2014 | 57.09 | 57.15 | 56.11 | 56.17 | 9,936,860 | -1.07(-1.88%) |
Sep 24, 2014 | 56.81 | 57.25 | 56.63 | 57.25 | 8,120,617 | +0.31(+0.54%) |
Sep 23, 2014 | 57.24 | 57.50 | 56.93 | 56.94 | 11,704,558 | -0.35(-0.60%) |
Sep 22, 2014 | 56.69 | 57.32 | 56.53 | 57.29 | 13,914,241 | +0.57(+1.01%) |
Sep 19, 2014 | 57.82 | 57.82 | 56.61 | 56.72 | 20,503,452 | -0.68(-1.19%) |
Sep 18, 2014 | 57.00 | 57.41 | 56.94 | 57.40 | 9,688,610 | +0.46(+0.80%) |
Sep 17, 2014 | 56.81 | 57.20 | 56.53 | 56.94 | 9,618,103 | +0.09(+0.16%) |
Sep 16, 2014 | 56.38 | 57.04 | 56.24 | 56.85 | 10,015,117 | +0.47(+0.84%) |
Sep 15, 2014 | 56.69 | 56.75 | 56.31 | 56.38 | 8,839,407 | -0.19(-0.33%) |
Sep 12, 2014 | 56.92 | 56.96 | 56.48 | 56.57 | 11,065,903 | -0.59(-1.02%) |
Sep 11, 2014 | 56.75 | 57.16 | 56.47 | 57.15 | 9,187,248 | +0.14(+0.24%) |
Sep 10, 2014 | 56.92 | 57.26 | 56.89 | 57.02 | 8,687,502 | +0.07(+0.12%) |
Sep 09, 2014 | 56.99 | 57.15 | 56.70 | 56.95 | 8,351,751 | -0.05(-0.08%) |
Sep 08, 2014 | 56.69 | 57.25 | 56.69 | 56.99 | 8,371,981 | +0.07(+0.12%) |
Sep 05, 2014 | 56.32 | 56.96 | 56.23 | 56.93 | 11,282,934 | +0.53(+0.93%) |
Sep 04, 2014 | 56.48 | 56.73 | 56.03 | 56.40 | 11,202,719 | +0.17(+0.29%) |
Sep 03, 2014 | 56.67 | 56.84 | 56.18 | 56.23 | 13,039,322 | -0.13(-0.23%) |
Sep 02, 2014 | 57.01 | 57.13 | 56.13 | 56.36 | 13,087,130 | -0.78(-1.37%) |
Aug 29, 2014 | 57.52 | 57.14 | 57.14 | 57.14 | 8,634,596 | +0.14(+0.24%) |
Aug 28, 2014 | 57.27 | 57.42 | 56.99 | 57.01 | 7,022,018 | -0.47(-0.82%) |
Aug 27, 2014 | 57.61 | 57.64 | 57.12 | 57.48 | 10,506,893 | -0.03(-0.05%) |
Aug 26, 2014 | 57.37 | 57.58 | 56.95 | 57.51 | 9,044,311 | +0.31(+0.55%) |
Aug 25, 2014 | 57.63 | 57.73 | 57.00 | 57.19 | 6,365,151 | -0.17(-0.30%) |
Aug 22, 2014 | 57.28 | 57.67 | 57.28 | 57.37 | 6,805,933 | +0.04(+0.07%) |
Aug 21, 2014 | 57.21 | 57.73 | 57.09 | 57.33 | 11,578,538 | +0.25(+0.43%) |
Aug 20, 2014 | 55.67 | 57.23 | 55.67 | 57.08 | 16,234,431 | +0.98(+1.74%) |
Aug 19, 2014 | 56.04 | 56.17 | 55.94 | 56.10 | 10,581,971 | +0.07(+0.13%) |
Aug 18, 2014 | 55.88 | 56.08 | 55.72 | 56.03 | 6,936,815 | +0.46(+0.83%) |
Aug 15, 2014 | 56.10 | 56.10 | 55.26 | 55.57 | 13,115,782 | -0.26(-0.47%) |
Aug 14, 2014 | 55.83 | 56.00 | 55.71 | 55.83 | 8,680,271 | +0.19(+0.35%) |
Aug 13, 2014 | 55.69 | 55.75 | 55.29 | 55.63 | 9,445,117 | +0.27(+0.49%) |
Aug 12, 2014 | 55.90 | 55.96 | 55.19 | 55.37 | 10,431,601 | -0.44(-0.79%) |
Aug 11, 2014 | 55.41 | 55.99 | 55.20 | 55.81 | 11,808,960 | +0.63(+1.15%) |
Aug 08, 2014 | 54.30 | 55.23 | 54.14 | 55.17 | 12,252,214 | +1.04(+1.92%) |
Aug 07, 2014 | 54.72 | 54.78 | 54.02 | 54.13 | 12,590,751 | -0.30(-0.55%) |
Aug 06, 2014 | 54.08 | 54.63 | 53.89 | 54.43 | 9,808,123 | +0.10(+0.19%) |
Aug 05, 2014 | 54.66 | 54.78 | 54.19 | 54.33 | 13,793,332 | -0.38(-0.70%) |
Aug 04, 2014 | 54.42 | 54.87 | 54.39 | 54.71 | 17,444,658 | +0.53(+0.98%) |
Aug 01, 2014 | 55.01 | 55.15 | 53.63 | 54.18 | 20,359,498 | -0.87(-1.59%) |
Jul 31, 2014 | 56.30 | 56.46 | 55.00 | 55.05 | 20,357,576 | -1.73(-3.05%) |
Jul 30, 2014 | 56.52 | 56.93 | 56.12 | 56.78 | 14,364,022 | +0.55(+0.97%) |
Jul 29, 2014 | 56.49 | 56.72 | 56.20 | 56.24 | 15,166,207 | -0.39(-0.69%) |
Jul 28, 2014 | 56.83 | 56.94 | 56.40 | 56.63 | 14,648,365 | -0.20(-0.35%) |
Jul 25, 2014 | 56.75 | 57.19 | 56.62 | 56.83 | 18,178,128 | -0.05(-0.09%) |
Jul 24, 2014 | 57.95 | 57.97 | 56.50 | 56.88 | 50,519,080 | -4.05(-6.65%) |
Jul 23, 2014 | 61.15 | 61.21 | 60.80 | 60.94 | 13,018,302 | +0.05(+0.09%) |
Jul 22, 2014 | 59.81 | 61.14 | 59.73 | 60.88 | 14,355,501 | +1.39(+2.33%) |
Jul 21, 2014 | 59.30 | 59.72 | 59.08 | 59.49 | 10,210,388 | +0.21(+0.35%) |
Jul 18, 2014 | 58.66 | 59.32 | 58.43 | 59.29 | 11,224,430 | +0.96(+1.64%) |
Jul 17, 2014 | 59.08 | 59.15 | 58.16 | 58.33 | 16,801,574 | -1.13(-1.90%) |
Jul 16, 2014 | 59.53 | 59.70 | 59.43 | 59.46 | 8,387,875 | +0.13(+0.23%) |
Jul 15, 2014 | 59.29 | 59.67 | 59.11 | 59.32 | 8,013,151 | -0.06(-0.10%) |
Jul 14, 2014 | 59.32 | 59.58 | 59.28 | 59.38 | 10,136,315 | -0.06(-0.10%) |
Jul 11, 2014 | 59.67 | 59.89 | 59.11 | 59.44 | 11,555,857 | -0.62(-1.03%) |
Jul 10, 2014 | 59.69 | 60.25 | 59.59 | 60.06 | 6,816,056 | -0.25(-0.42%) |
Jul 09, 2014 | 60.57 | 60.57 | 60.02 | 60.32 | 6,621,264 | +0.09(+0.15%) |
Jul 08, 2014 | 60.21 | 60.38 | 60.05 | 60.23 | 10,422,004 | -0.13(-0.21%) |
Jul 07, 2014 | 60.24 | 60.45 | 59.90 | 60.35 | 7,849,228 | -0.13(-0.21%) |
Jul 03, 2014 | 60.11 | 60.48 | 60.48 | 60.48 | 7,680,711 | +0.61(+1.02%) |
Jul 02, 2014 | 59.60 | 60.06 | 59.52 | 59.87 | 7,251,788 | +0.33(+0.55%) |