Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 55.11 | 55.37 | 54.19 | 55.10 | 2,384,588 | +0.06(+0.11%) |
Sep 29, 2014 | 53.68 | 55.08 | 53.52 | 55.04 | 1,784,708 | +0.76(+1.40%) |
Sep 26, 2014 | 54.40 | 54.66 | 53.80 | 54.28 | 3,518,377 | -0.15(-0.28%) |
Sep 25, 2014 | 55.57 | 55.65 | 54.40 | 54.43 | 3,394,533 | -1.23(-2.21%) |
Sep 24, 2014 | 55.04 | 55.72 | 54.25 | 55.66 | 3,608,035 | +0.71(+1.29%) |
Sep 23, 2014 | 54.70 | 55.15 | 54.70 | 54.95 | 2,227,312 | +0.07(+0.13%) |
Sep 22, 2014 | 55.24 | 55.42 | 54.12 | 54.88 | 4,380,307 | -0.73(-1.31%) |
Sep 19, 2014 | 55.85 | 55.98 | 54.84 | 55.61 | 4,684,280 | -0.12(-0.22%) |
Sep 18, 2014 | 55.10 | 55.91 | 55.00 | 55.73 | 2,960,357 | +0.84(+1.53%) |
Sep 17, 2014 | 54.32 | 55.21 | 54.05 | 54.89 | 3,410,028 | +0.14(+0.26%) |
Sep 16, 2014 | 53.56 | 54.76 | 53.48 | 54.75 | 3,440,688 | +1.02(+1.90%) |
Sep 15, 2014 | 52.99 | 53.91 | 52.99 | 53.73 | 4,057,962 | +0.19(+0.35%) |
Sep 12, 2014 | 54.07 | 54.25 | 52.69 | 53.54 | 3,253,038 | -0.59(-1.09%) |
Sep 11, 2014 | 53.19 | 54.15 | 52.81 | 54.13 | 1,862,396 | +0.76(+1.42%) |
Sep 10, 2014 | 53.58 | 53.88 | 53.27 | 53.37 | 1,418,441 | -0.27(-0.50%) |
Sep 09, 2014 | 54.20 | 54.38 | 53.53 | 53.64 | 1,372,955 | -0.73(-1.34%) |
Sep 08, 2014 | 54.17 | 54.93 | 54.11 | 54.37 | 1,175,212 | +0.19(+0.35%) |
Sep 05, 2014 | 54.09 | 54.35 | 53.83 | 54.18 | 2,099,302 | +0.00(+0.00%) |
Sep 04, 2014 | 54.27 | 54.88 | 53.95 | 54.18 | 2,137,483 | -0.18(-0.33%) |
Sep 03, 2014 | 53.80 | 54.41 | 53.46 | 54.36 | 1,940,591 | +0.90(+1.68%) |
Sep 02, 2014 | 53.95 | 53.95 | 52.88 | 53.46 | 1,793,306 | -0.18(-0.34%) |
Aug 29, 2014 | 54.28 | 53.64 | 53.64 | 53.64 | 1,774,900 | -0.36(-0.67%) |
Aug 28, 2014 | 53.63 | 54.27 | 53.31 | 54.00 | 1,250,666 | +0.22(+0.41%) |
Aug 27, 2014 | 54.34 | 54.50 | 53.73 | 53.78 | 1,161,333 | -0.46(-0.85%) |
Aug 26, 2014 | 53.52 | 54.59 | 53.52 | 54.24 | 1,947,676 | +0.70(+1.31%) |
Aug 25, 2014 | 53.70 | 53.83 | 53.20 | 53.54 | 1,052,591 | +0.08(+0.15%) |
Aug 22, 2014 | 53.89 | 53.89 | 53.39 | 53.46 | 2,312,454 | -0.32(-0.60%) |
Aug 21, 2014 | 53.68 | 53.91 | 53.50 | 53.78 | 1,751,673 | +0.19(+0.35%) |
Aug 20, 2014 | 53.66 | 53.89 | 53.17 | 53.59 | 3,147,130 | -0.16(-0.30%) |
Aug 19, 2014 | 53.95 | 54.03 | 53.55 | 53.75 | 2,290,894 | -0.04(-0.07%) |
Aug 18, 2014 | 53.04 | 53.90 | 52.88 | 53.79 | 4,700,616 | +1.13(+2.15%) |
Aug 15, 2014 | 58.44 | 58.53 | 51.88 | 52.66 | 14,280,610 | -3.62(-6.43%) |
Aug 14, 2014 | 55.35 | 56.92 | 55.35 | 56.28 | 3,598,865 | +0.49(+0.88%) |
Aug 13, 2014 | 54.64 | 55.81 | 54.64 | 55.79 | 1,223,733 | +1.17(+2.14%) |
Aug 12, 2014 | 53.95 | 54.77 | 53.95 | 54.62 | 1,520,472 | +0.28(+0.52%) |
Aug 11, 2014 | 54.17 | 54.39 | 53.81 | 54.34 | 1,920,332 | +0.43(+0.80%) |
Aug 08, 2014 | 53.67 | 54.23 | 53.48 | 53.91 | 1,897,775 | +0.28(+0.52%) |
Aug 07, 2014 | 54.58 | 54.81 | 53.44 | 53.63 | 1,334,436 | -0.60(-1.11%) |
Aug 06, 2014 | 53.87 | 54.90 | 53.40 | 54.23 | 2,095,914 | +0.08(+0.15%) |
Aug 05, 2014 | 53.79 | 54.68 | 53.73 | 54.15 | 1,575,029 | +0.00(+0.00%) |
Aug 04, 2014 | 53.37 | 54.31 | 53.30 | 54.15 | 1,897,584 | +0.81(+1.52%) |
Aug 01, 2014 | 53.36 | 53.82 | 52.48 | 53.34 | 2,439,803 | -0.01(-0.02%) |
Jul 31, 2014 | 54.98 | 55.19 | 53.17 | 53.35 | 2,804,674 | -2.26(-4.06%) |
Jul 30, 2014 | 55.79 | 55.95 | 55.29 | 55.61 | 1,067,699 | +0.14(+0.25%) |
Jul 29, 2014 | 55.32 | 55.84 | 55.23 | 55.47 | 1,371,700 | +0.28(+0.51%) |
Jul 28, 2014 | 55.26 | 55.52 | 54.51 | 55.19 | 1,460,003 | -0.04(-0.07%) |
Jul 25, 2014 | 55.82 | 55.95 | 55.14 | 55.23 | 1,964,709 | -0.77(-1.38%) |
Jul 24, 2014 | 56.12 | 56.47 | 55.87 | 56.00 | 1,641,966 | +0.12(+0.21%) |
Jul 23, 2014 | 56.77 | 56.87 | 55.85 | 55.88 | 2,008,868 | -0.51(-0.90%) |
Jul 22, 2014 | 56.34 | 56.93 | 56.34 | 56.39 | 1,754,309 | +0.19(+0.34%) |
Jul 21, 2014 | 56.91 | 57.20 | 55.95 | 56.20 | 1,822,519 | -1.16(-2.02%) |
Jul 18, 2014 | 55.78 | 57.39 | 55.47 | 57.36 | 2,614,103 | +1.94(+3.50%) |
Jul 17, 2014 | 55.42 | 55.98 | 55.17 | 55.42 | 1,972,791 | +0.00(+0.00%) |
Jul 16, 2014 | 55.72 | 55.79 | 55.24 | 55.42 | 1,064,570 | -0.06(-0.11%) |
Jul 15, 2014 | 55.96 | 56.11 | 55.17 | 55.48 | 1,147,179 | -0.56(-1.00%) |
Jul 14, 2014 | 55.81 | 56.17 | 55.70 | 56.04 | 1,241,257 | +0.47(+0.85%) |
Jul 11, 2014 | 55.55 | 55.71 | 55.00 | 55.57 | 1,226,931 | +0.13(+0.24%) |
Jul 10, 2014 | 55.37 | 55.99 | 54.78 | 55.44 | 1,708,942 | -0.20(-0.35%) |
Jul 09, 2014 | 55.89 | 55.98 | 55.25 | 55.63 | 1,097,776 | -0.01(-0.02%) |
Jul 08, 2014 | 56.05 | 56.20 | 54.54 | 55.64 | 2,106,985 | -0.29(-0.52%) |
Jul 07, 2014 | 56.76 | 56.80 | 55.84 | 55.93 | 1,374,969 | -0.95(-1.67%) |
Jul 03, 2014 | 57.03 | 56.88 | 56.88 | 56.88 | 842,200 | +0.05(+0.09%) |
Jul 02, 2014 | 56.78 | 57.59 | 56.76 | 56.83 | 1,360,492 | -0.30(-0.53%) |