Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 55.89 | 56.12 | 54.87 | 55.31 | 11,624,381 | -0.95(-1.70%) |
Sep 29, 2014 | 56.02 | 56.34 | 55.49 | 56.26 | 8,145,105 | -0.20(-0.36%) |
Sep 26, 2014 | 56.09 | 56.72 | 55.74 | 56.46 | 7,277,062 | +0.40(+0.71%) |
Sep 25, 2014 | 56.88 | 56.88 | 56.07 | 56.07 | 6,794,709 | -0.83(-1.46%) |
Sep 24, 2014 | 56.99 | 57.16 | 56.08 | 56.90 | 8,690,395 | -0.14(-0.24%) |
Sep 23, 2014 | 57.49 | 57.71 | 57.00 | 57.03 | 6,011,205 | -0.56(-0.97%) |
Sep 22, 2014 | 58.06 | 58.06 | 57.40 | 57.59 | 7,243,716 | -0.64(-1.09%) |
Sep 19, 2014 | 58.15 | 58.55 | 58.05 | 58.23 | 11,143,506 | +0.43(+0.74%) |
Sep 18, 2014 | 58.43 | 58.45 | 57.57 | 57.80 | 6,121,106 | -0.48(-0.83%) |
Sep 17, 2014 | 58.55 | 58.61 | 58.09 | 58.28 | 5,869,639 | -0.08(-0.14%) |
Sep 16, 2014 | 57.46 | 58.75 | 57.33 | 58.36 | 8,539,887 | +0.98(+1.70%) |
Sep 15, 2014 | 56.55 | 57.55 | 56.35 | 57.39 | 5,423,445 | +0.69(+1.21%) |
Sep 12, 2014 | 57.25 | 57.26 | 56.46 | 56.70 | 5,466,169 | -0.67(-1.17%) |
Sep 11, 2014 | 56.54 | 57.42 | 56.39 | 57.37 | 5,963,452 | +0.28(+0.49%) |
Sep 10, 2014 | 56.93 | 57.11 | 56.17 | 57.09 | 9,089,976 | +0.02(+0.04%) |
Sep 09, 2014 | 57.44 | 57.64 | 56.69 | 57.07 | 8,948,976 | -0.05(-0.09%) |
Sep 08, 2014 | 57.78 | 57.86 | 56.85 | 57.12 | 8,472,252 | -0.95(-1.64%) |
Sep 05, 2014 | 57.66 | 58.18 | 57.44 | 58.08 | 4,976,241 | +0.36(+0.63%) |
Sep 04, 2014 | 58.65 | 58.65 | 57.42 | 57.71 | 7,986,515 | -0.76(-1.30%) |
Sep 03, 2014 | 58.53 | 58.81 | 58.40 | 58.47 | 8,166,646 | +0.49(+0.85%) |
Sep 02, 2014 | 58.59 | 58.60 | 57.66 | 57.98 | 7,717,448 | -0.72(-1.23%) |
Aug 29, 2014 | 58.45 | 58.70 | 58.70 | 58.70 | 4,716,791 | +0.40(+0.69%) |
Aug 28, 2014 | 58.47 | 58.55 | 58.21 | 58.30 | 4,132,715 | -0.27(-0.46%) |
Aug 27, 2014 | 58.46 | 58.88 | 58.31 | 58.57 | 4,358,699 | +0.35(+0.61%) |
Aug 26, 2014 | 58.35 | 58.55 | 58.21 | 58.21 | 4,623,102 | -0.19(-0.32%) |
Aug 25, 2014 | 58.06 | 58.53 | 58.05 | 58.40 | 4,886,244 | +0.40(+0.70%) |
Aug 22, 2014 | 58.31 | 58.48 | 57.80 | 58.00 | 5,044,158 | -0.53(-0.91%) |
Aug 21, 2014 | 58.23 | 58.60 | 58.11 | 58.53 | 4,319,606 | +0.35(+0.60%) |
Aug 20, 2014 | 57.96 | 58.26 | 57.76 | 58.18 | 5,952,282 | +0.43(+0.74%) |
Aug 19, 2014 | 57.57 | 57.95 | 57.40 | 57.76 | 7,495,152 | +0.41(+0.72%) |
Aug 18, 2014 | 58.51 | 58.51 | 57.03 | 57.35 | 11,730,053 | -0.93(-1.59%) |
Aug 15, 2014 | 58.01 | 58.47 | 57.69 | 58.27 | 7,517,572 | +0.33(+0.56%) |
Aug 14, 2014 | 58.63 | 58.70 | 57.79 | 57.95 | 6,304,396 | -0.52(-0.89%) |
Aug 13, 2014 | 58.68 | 58.85 | 58.34 | 58.47 | 5,309,449 | +0.34(+0.58%) |
Aug 12, 2014 | 58.20 | 58.37 | 57.89 | 58.13 | 5,598,430 | -0.27(-0.47%) |
Aug 11, 2014 | 59.07 | 59.18 | 58.37 | 58.40 | 4,957,754 | -0.38(-0.65%) |
Aug 08, 2014 | 57.60 | 58.61 | 57.60 | 58.78 | 5,679,869 | +1.26(+2.19%) |
Aug 07, 2014 | 58.42 | 58.53 | 57.22 | 57.53 | 5,611,046 | -0.74(-1.27%) |
Aug 06, 2014 | 57.57 | 58.91 | 57.46 | 58.26 | 7,488,254 | +0.63(+1.09%) |
Aug 05, 2014 | 58.86 | 58.97 | 57.37 | 57.63 | 8,858,323 | -1.62(-2.73%) |
Aug 04, 2014 | 58.37 | 59.38 | 58.04 | 59.25 | 7,701,497 | +0.93(+1.59%) |
Aug 01, 2014 | 59.20 | 59.22 | 57.70 | 58.33 | 13,185,678 | -1.30(-2.18%) |
Jul 31, 2014 | 60.87 | 61.12 | 59.54 | 59.63 | 9,816,887 | -1.54(-2.52%) |
Jul 30, 2014 | 61.62 | 62.08 | 60.79 | 61.17 | 7,653,900 | -0.06(-0.09%) |
Jul 29, 2014 | 61.44 | 61.75 | 61.22 | 61.23 | 5,609,315 | -0.35(-0.56%) |
Jul 28, 2014 | 62.16 | 62.24 | 61.49 | 61.57 | 6,647,070 | -0.53(-0.85%) |
Jul 25, 2014 | 62.27 | 62.62 | 62.00 | 62.10 | 4,220,724 | -0.24(-0.38%) |
Jul 24, 2014 | 62.65 | 62.95 | 62.33 | 62.34 | 6,963,976 | -0.37(-0.59%) |
Jul 23, 2014 | 62.25 | 62.79 | 61.94 | 62.71 | 5,655,531 | +0.53(+0.86%) |
Jul 22, 2014 | 61.39 | 62.24 | 61.34 | 62.17 | 6,123,667 | +1.08(+1.76%) |
Jul 21, 2014 | 61.35 | 61.56 | 60.95 | 61.10 | 6,516,566 | -0.17(-0.27%) |
Jul 18, 2014 | 61.36 | 61.59 | 61.09 | 61.26 | 6,487,922 | +0.06(+0.09%) |
Jul 17, 2014 | 62.17 | 62.45 | 61.13 | 61.20 | 7,037,870 | -0.93(-1.49%) |
Jul 16, 2014 | 61.08 | 62.18 | 61.04 | 62.13 | 8,800,140 | +1.42(+2.34%) |
Jul 15, 2014 | 61.37 | 61.49 | 60.43 | 60.71 | 8,429,422 | -0.81(-1.32%) |
Jul 14, 2014 | 61.01 | 61.56 | 60.86 | 61.52 | 6,517,794 | +0.80(+1.31%) |
Jul 11, 2014 | 61.29 | 61.36 | 60.52 | 60.73 | 6,803,474 | -0.67(-1.10%) |
Jul 10, 2014 | 60.85 | 61.59 | 59.33 | 61.40 | 11,506,096 | -0.09(-0.15%) |
Jul 09, 2014 | 61.69 | 61.84 | 61.43 | 61.49 | 7,984,168 | -0.17(-0.28%) |
Jul 08, 2014 | 61.62 | 62.10 | 61.44 | 61.66 | 6,957,109 | -0.04(-0.07%) |
Jul 07, 2014 | 61.52 | 61.79 | 61.05 | 61.71 | 5,477,444 | -0.22(-0.35%) |
Jul 03, 2014 | 61.44 | 61.92 | 61.92 | 61.92 | 3,725,165 | +0.39(+0.63%) |
Jul 02, 2014 | 61.50 | 61.62 | 61.14 | 61.54 | 4,901,457 | -0.18(-0.29%) |