Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 54.45 | 54.66 | 54.29 | 54.53 | 1,897,763 | +0.09(+0.16%) |
Sep 29, 2014 | 54.26 | 54.57 | 53.88 | 54.45 | 2,572,038 | -0.21(-0.38%) |
Sep 26, 2014 | 53.66 | 54.68 | 53.66 | 54.66 | 3,957,286 | +1.02(+1.90%) |
Sep 25, 2014 | 53.20 | 53.79 | 52.97 | 53.64 | 2,766,528 | +0.38(+0.71%) |
Sep 24, 2014 | 52.97 | 53.32 | 52.76 | 53.26 | 2,048,429 | +0.20(+0.37%) |
Sep 23, 2014 | 53.03 | 53.23 | 52.89 | 53.06 | 1,731,186 | -0.09(-0.18%) |
Sep 22, 2014 | 53.16 | 53.37 | 52.70 | 53.16 | 1,716,357 | -0.17(-0.32%) |
Sep 19, 2014 | 53.64 | 53.69 | 53.04 | 53.33 | 2,706,498 | -0.14(-0.26%) |
Sep 18, 2014 | 53.40 | 53.56 | 53.11 | 53.47 | 2,265,529 | +0.11(+0.21%) |
Sep 17, 2014 | 53.19 | 53.52 | 53.13 | 53.35 | 2,640,072 | +0.19(+0.36%) |
Sep 16, 2014 | 52.80 | 53.31 | 52.93 | 53.16 | 1,713,192 | +0.23(+0.44%) |
Sep 15, 2014 | 53.09 | 53.09 | 52.73 | 52.93 | 2,133,003 | -0.10(-0.19%) |
Sep 12, 2014 | 52.66 | 53.20 | 52.47 | 53.04 | 2,401,498 | +0.28(+0.52%) |
Sep 11, 2014 | 52.35 | 52.78 | 52.29 | 52.76 | 1,296,480 | +0.00(+0.00%) |
Sep 10, 2014 | 52.66 | 52.91 | 52.58 | 52.76 | 2,050,227 | +0.12(+0.23%) |
Sep 09, 2014 | 52.47 | 52.73 | 52.10 | 52.64 | 2,991,180 | +0.05(+0.10%) |
Sep 08, 2014 | 50.74 | 52.68 | 50.61 | 52.59 | 13,322,178 | +1.84(+3.62%) |
Sep 05, 2014 | 50.77 | 50.94 | 50.51 | 50.75 | 2,840,224 | -0.08(-0.15%) |
Sep 04, 2014 | 50.82 | 50.98 | 50.73 | 50.83 | 3,423,616 | +0.03(+0.07%) |
Sep 03, 2014 | 50.82 | 51.00 | 50.62 | 50.79 | 2,617,354 | -0.06(-0.12%) |
Sep 02, 2014 | 51.11 | 51.13 | 50.73 | 50.85 | 2,635,094 | -0.34(-0.66%) |
Aug 29, 2014 | 51.31 | 51.19 | 51.19 | 51.19 | 2,452,647 | +0.03(+0.05%) |
Aug 28, 2014 | 51.20 | 51.36 | 51.04 | 51.17 | 2,312,505 | -0.27(-0.52%) |
Aug 27, 2014 | 51.97 | 52.17 | 51.24 | 51.43 | 2,446,112 | -0.53(-1.03%) |
Aug 26, 2014 | 52.69 | 52.73 | 51.90 | 51.97 | 2,800,692 | -0.62(-1.18%) |
Aug 25, 2014 | 53.02 | 53.09 | 52.56 | 52.59 | 1,385,851 | -0.18(-0.34%) |
Aug 22, 2014 | 53.16 | 53.16 | 52.75 | 52.77 | 1,719,756 | -0.41(-0.76%) |
Aug 21, 2014 | 53.04 | 53.23 | 52.88 | 53.17 | 1,831,916 | +0.05(+0.10%) |
Aug 20, 2014 | 52.85 | 53.26 | 52.79 | 53.12 | 1,646,739 | +0.23(+0.44%) |
Aug 19, 2014 | 52.47 | 53.10 | 52.47 | 52.89 | 3,135,249 | +0.48(+0.92%) |
Aug 18, 2014 | 52.84 | 53.10 | 52.43 | 52.41 | 5,614,779 | -0.16(-0.31%) |
Aug 15, 2014 | 53.29 | 53.32 | 52.33 | 52.57 | 3,457,423 | -0.45(-0.85%) |
Aug 14, 2014 | 53.54 | 53.57 | 52.96 | 53.02 | 1,683,727 | -0.44(-0.82%) |
Aug 13, 2014 | 53.29 | 53.68 | 53.20 | 53.46 | 1,924,401 | +0.34(+0.63%) |
Aug 12, 2014 | 53.20 | 53.29 | 52.79 | 53.12 | 1,426,357 | -0.08(-0.15%) |
Aug 11, 2014 | 53.64 | 53.69 | 53.18 | 53.20 | 1,100,938 | -0.40(-0.74%) |
Aug 08, 2014 | 52.90 | 53.47 | 52.75 | 53.60 | 1,740,025 | +0.81(+1.53%) |
Aug 07, 2014 | 52.79 | 53.69 | 52.73 | 52.79 | 2,620,214 | +0.03(+0.07%) |
Aug 06, 2014 | 52.59 | 52.95 | 52.20 | 52.75 | 3,713,982 | -0.16(-0.29%) |
Aug 05, 2014 | 53.02 | 54.09 | 52.17 | 52.91 | 3,927,683 | -2.34(-4.24%) |
Aug 04, 2014 | 54.98 | 55.46 | 54.81 | 55.25 | 3,012,945 | +0.25(+0.45%) |
Aug 01, 2014 | 54.98 | 55.32 | 54.77 | 55.00 | 1,311,280 | +0.12(+0.22%) |
Jul 31, 2014 | 55.60 | 55.68 | 54.80 | 54.88 | 1,865,512 | -0.99(-1.77%) |
Jul 30, 2014 | 56.01 | 56.08 | 55.66 | 55.87 | 1,177,847 | +0.08(+0.14%) |
Jul 29, 2014 | 56.29 | 56.44 | 55.78 | 55.79 | 1,324,987 | -0.41(-0.72%) |
Jul 28, 2014 | 55.98 | 56.33 | 55.84 | 56.20 | 879,471 | +0.18(+0.32%) |
Jul 25, 2014 | 56.40 | 56.40 | 55.95 | 56.02 | 919,148 | -0.53(-0.93%) |
Jul 24, 2014 | 56.88 | 56.90 | 56.47 | 56.54 | 1,383,900 | -0.14(-0.24%) |
Jul 23, 2014 | 56.95 | 56.96 | 56.59 | 56.68 | 1,060,596 | -0.24(-0.42%) |
Jul 22, 2014 | 56.83 | 57.24 | 56.71 | 56.92 | 1,281,542 | +0.27(+0.47%) |
Jul 21, 2014 | 56.41 | 56.78 | 56.28 | 56.66 | 1,461,844 | +0.22(+0.38%) |
Jul 18, 2014 | 56.24 | 56.60 | 56.08 | 56.44 | 2,138,458 | +0.47(+0.85%) |
Jul 17, 2014 | 56.43 | 56.58 | 55.94 | 55.97 | 1,628,511 | -0.63(-1.11%) |
Jul 16, 2014 | 56.63 | 56.86 | 56.50 | 56.59 | 1,828,721 | +0.16(+0.27%) |
Jul 15, 2014 | 57.07 | 57.26 | 56.03 | 56.44 | 2,958,412 | -0.51(-0.89%) |
Jul 14, 2014 | 56.90 | 57.33 | 56.89 | 56.95 | 1,228,639 | +0.07(+0.12%) |
Jul 11, 2014 | 57.15 | 57.20 | 56.79 | 56.88 | 1,135,777 | -0.39(-0.68%) |
Jul 10, 2014 | 56.97 | 57.40 | 56.84 | 57.27 | 1,085,916 | -0.11(-0.20%) |
Jul 09, 2014 | 57.20 | 57.47 | 57.09 | 57.38 | 1,341,750 | +0.27(+0.47%) |
Jul 08, 2014 | 57.72 | 57.92 | 56.86 | 57.11 | 2,955,177 | -0.84(-1.44%) |
Jul 07, 2014 | 57.90 | 58.22 | 57.90 | 57.95 | 1,090,394 | -0.15(-0.25%) |
Jul 03, 2014 | 57.93 | 58.09 | 58.09 | 58.09 | 642,257 | +0.34(+0.58%) |
Jul 02, 2014 | 57.53 | 57.81 | 57.47 | 57.76 | 1,093,665 | +0.05(+0.09%) |