Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 55.44 | 55.67 | 54.43 | 54.86 | 11,718,324 | -0.95(-1.70%) |
Sep 29, 2014 | 55.57 | 55.89 | 55.05 | 55.81 | 8,210,930 | -0.20(-0.36%) |
Sep 26, 2014 | 55.64 | 56.26 | 55.29 | 56.01 | 7,335,872 | +0.39(+0.71%) |
Sep 25, 2014 | 56.43 | 56.43 | 55.62 | 55.62 | 6,849,620 | -0.82(-1.46%) |
Sep 24, 2014 | 56.53 | 56.70 | 55.63 | 56.44 | 8,760,627 | -0.14(-0.24%) |
Sep 23, 2014 | 57.03 | 57.24 | 56.54 | 56.58 | 6,059,785 | -0.55(-0.97%) |
Sep 22, 2014 | 57.60 | 57.60 | 56.94 | 57.13 | 7,302,256 | -0.63(-1.09%) |
Sep 19, 2014 | 57.69 | 58.08 | 57.58 | 57.76 | 11,233,562 | +0.42(+0.74%) |
Sep 18, 2014 | 57.96 | 57.98 | 57.11 | 57.34 | 6,170,574 | -0.48(-0.83%) |
Sep 17, 2014 | 58.08 | 58.14 | 57.62 | 57.82 | 5,917,075 | -0.08(-0.14%) |
Sep 16, 2014 | 57.00 | 58.28 | 56.87 | 57.90 | 8,608,903 | +0.97(+1.70%) |
Sep 15, 2014 | 56.10 | 57.09 | 55.90 | 56.93 | 5,467,275 | +0.68(+1.21%) |
Sep 12, 2014 | 56.79 | 56.80 | 56.00 | 56.25 | 5,510,344 | -0.67(-1.17%) |
Sep 11, 2014 | 56.09 | 56.96 | 55.94 | 56.91 | 6,011,646 | +0.28(+0.49%) |
Sep 10, 2014 | 56.47 | 56.65 | 55.72 | 56.63 | 9,163,437 | +0.02(+0.04%) |
Sep 09, 2014 | 56.98 | 57.18 | 56.24 | 56.61 | 9,021,298 | -0.05(-0.09%) |
Sep 08, 2014 | 57.32 | 57.39 | 56.40 | 56.66 | 8,540,721 | -0.95(-1.64%) |
Sep 05, 2014 | 57.20 | 57.71 | 56.98 | 57.61 | 5,016,457 | +0.36(+0.63%) |
Sep 04, 2014 | 58.18 | 58.18 | 56.96 | 57.25 | 8,051,058 | -0.75(-1.30%) |
Sep 03, 2014 | 58.06 | 58.34 | 57.93 | 58.00 | 8,232,645 | +0.49(+0.85%) |
Sep 02, 2014 | 58.12 | 58.13 | 57.19 | 57.52 | 7,779,817 | -0.72(-1.23%) |
Aug 29, 2014 | 57.98 | 58.23 | 58.23 | 58.23 | 4,754,910 | +0.40(+0.69%) |
Aug 28, 2014 | 58.00 | 58.08 | 57.75 | 57.83 | 4,166,114 | -0.27(-0.46%) |
Aug 27, 2014 | 57.99 | 58.41 | 57.85 | 58.10 | 4,393,924 | +0.35(+0.61%) |
Aug 26, 2014 | 57.88 | 58.08 | 57.74 | 57.75 | 4,660,463 | -0.19(-0.32%) |
Aug 25, 2014 | 57.60 | 58.06 | 57.58 | 57.93 | 4,925,732 | +0.40(+0.70%) |
Aug 22, 2014 | 57.85 | 58.01 | 57.34 | 57.53 | 5,084,923 | -0.53(-0.91%) |
Aug 21, 2014 | 57.77 | 58.13 | 57.65 | 58.06 | 4,354,516 | +0.34(+0.60%) |
Aug 20, 2014 | 57.49 | 57.79 | 57.29 | 57.72 | 6,000,385 | +0.42(+0.74%) |
Aug 19, 2014 | 57.11 | 57.49 | 56.94 | 57.29 | 7,555,724 | +0.41(+0.72%) |
Aug 18, 2014 | 58.04 | 58.04 | 56.58 | 56.89 | 11,824,850 | -0.92(-1.59%) |
Aug 15, 2014 | 57.55 | 58.00 | 57.22 | 57.80 | 7,578,326 | +0.32(+0.56%) |
Aug 14, 2014 | 58.16 | 58.23 | 57.32 | 57.48 | 6,355,345 | -0.52(-0.89%) |
Aug 13, 2014 | 58.21 | 58.38 | 57.88 | 58.00 | 5,352,358 | +0.34(+0.58%) |
Aug 12, 2014 | 57.73 | 57.90 | 57.42 | 57.66 | 5,643,673 | -0.27(-0.47%) |
Aug 11, 2014 | 58.60 | 58.71 | 57.90 | 57.93 | 4,997,820 | -0.38(-0.65%) |
Aug 08, 2014 | 57.14 | 58.14 | 57.14 | 58.31 | 5,725,771 | +1.25(+2.19%) |
Aug 07, 2014 | 57.95 | 58.06 | 56.76 | 57.06 | 5,656,392 | -0.73(-1.27%) |
Aug 06, 2014 | 57.11 | 58.43 | 57.00 | 57.80 | 7,548,770 | +0.62(+1.09%) |
Aug 05, 2014 | 58.39 | 58.50 | 56.91 | 57.17 | 8,929,912 | -1.61(-2.73%) |
Aug 04, 2014 | 57.90 | 58.91 | 57.57 | 58.78 | 7,763,737 | +0.92(+1.59%) |
Aug 01, 2014 | 58.73 | 58.74 | 57.24 | 57.86 | 13,292,238 | -1.29(-2.18%) |
Jul 31, 2014 | 60.38 | 60.63 | 59.06 | 59.15 | 9,896,222 | -1.53(-2.52%) |
Jul 30, 2014 | 61.12 | 61.58 | 60.31 | 60.68 | 7,715,756 | -0.06(-0.09%) |
Jul 29, 2014 | 60.95 | 61.26 | 60.73 | 60.74 | 5,654,647 | -0.34(-0.56%) |
Jul 28, 2014 | 61.66 | 61.74 | 61.00 | 61.08 | 6,700,789 | -0.52(-0.85%) |
Jul 25, 2014 | 61.78 | 62.12 | 61.50 | 61.60 | 4,254,834 | -0.24(-0.38%) |
Jul 24, 2014 | 62.15 | 62.44 | 61.83 | 61.84 | 7,020,256 | -0.37(-0.59%) |
Jul 23, 2014 | 61.75 | 62.28 | 61.44 | 62.21 | 5,701,237 | +0.53(+0.86%) |
Jul 22, 2014 | 60.89 | 61.74 | 60.84 | 61.68 | 6,173,156 | +1.07(+1.76%) |
Jul 21, 2014 | 60.86 | 61.07 | 60.46 | 60.61 | 6,569,230 | -0.16(-0.27%) |
Jul 18, 2014 | 60.87 | 61.09 | 60.60 | 60.77 | 6,540,355 | +0.06(+0.09%) |
Jul 17, 2014 | 61.68 | 61.95 | 60.64 | 60.71 | 7,094,747 | -0.92(-1.49%) |
Jul 16, 2014 | 60.59 | 61.68 | 60.55 | 61.63 | 8,871,258 | +1.41(+2.34%) |
Jul 15, 2014 | 60.88 | 61.00 | 59.95 | 60.22 | 8,497,544 | -0.80(-1.32%) |
Jul 14, 2014 | 60.52 | 61.07 | 60.37 | 61.03 | 6,570,468 | +0.79(+1.31%) |
Jul 11, 2014 | 60.80 | 60.86 | 60.03 | 60.24 | 6,858,457 | -0.67(-1.10%) |
Jul 10, 2014 | 60.37 | 61.09 | 58.85 | 60.91 | 11,599,083 | -0.09(-0.15%) |
Jul 09, 2014 | 61.19 | 61.35 | 60.94 | 61.00 | 8,048,692 | -0.17(-0.28%) |
Jul 08, 2014 | 61.13 | 61.60 | 60.95 | 61.17 | 7,013,333 | -0.04(-0.07%) |
Jul 07, 2014 | 61.03 | 61.29 | 60.56 | 61.21 | 5,521,710 | -0.21(-0.35%) |
Jul 03, 2014 | 60.95 | 61.43 | 61.43 | 61.43 | 3,755,270 | +0.38(+0.63%) |
Jul 02, 2014 | 61.01 | 61.13 | 60.65 | 61.04 | 4,941,068 | -0.18(-0.29%) |