Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 57.42 | 57.75 | 57.20 | 57.40 | 2,620,032 | -0.32(-0.56%) |
Sep 29, 2014 | 58.04 | 58.04 | 57.33 | 57.72 | 2,809,794 | -0.44(-0.75%) |
Sep 26, 2014 | 57.83 | 58.49 | 57.83 | 58.15 | 2,624,441 | +0.54(+0.94%) |
Sep 25, 2014 | 58.59 | 58.91 | 57.41 | 57.61 | 5,261,942 | -1.09(-1.86%) |
Sep 24, 2014 | 57.98 | 58.80 | 57.11 | 58.70 | 13,397,136 | +4.05(+7.40%) |
Sep 23, 2014 | 54.66 | 55.31 | 54.48 | 54.66 | 7,117,539 | -0.87(-1.57%) |
Sep 22, 2014 | 55.69 | 55.97 | 55.20 | 55.53 | 4,314,196 | -0.14(-0.25%) |
Sep 19, 2014 | 55.80 | 56.10 | 55.38 | 55.67 | 4,800,460 | -0.12(-0.22%) |
Sep 18, 2014 | 55.35 | 56.54 | 55.35 | 55.79 | 4,927,926 | -0.61(-1.08%) |
Sep 17, 2014 | 56.87 | 57.20 | 56.38 | 56.40 | 3,919,013 | -0.72(-1.27%) |
Sep 16, 2014 | 56.59 | 57.20 | 56.32 | 57.13 | 1,977,182 | +0.34(+0.60%) |
Sep 15, 2014 | 56.80 | 57.05 | 56.51 | 56.79 | 1,996,959 | +0.02(+0.03%) |
Sep 12, 2014 | 56.86 | 57.13 | 56.64 | 56.77 | 2,145,937 | -0.12(-0.21%) |
Sep 11, 2014 | 57.18 | 57.54 | 56.85 | 56.89 | 2,347,334 | -0.38(-0.67%) |
Sep 10, 2014 | 56.67 | 57.40 | 56.39 | 57.27 | 2,475,450 | +0.66(+1.17%) |
Sep 09, 2014 | 56.52 | 56.87 | 56.37 | 56.61 | 2,587,393 | +0.10(+0.17%) |
Sep 08, 2014 | 56.95 | 57.11 | 56.27 | 56.52 | 2,378,341 | -0.60(-1.05%) |
Sep 05, 2014 | 56.53 | 57.18 | 56.17 | 57.12 | 1,746,792 | +0.39(+0.69%) |
Sep 04, 2014 | 56.03 | 56.79 | 56.03 | 56.73 | 2,443,653 | +0.56(+0.99%) |
Sep 03, 2014 | 56.14 | 56.44 | 55.71 | 56.17 | 1,792,032 | +0.23(+0.41%) |
Sep 02, 2014 | 56.11 | 56.34 | 55.72 | 55.94 | 2,472,213 | -0.09(-0.16%) |
Aug 29, 2014 | 56.31 | 56.03 | 56.03 | 56.03 | 1,751,601 | -0.04(-0.08%) |
Aug 28, 2014 | 55.77 | 56.24 | 55.07 | 56.07 | 2,762,135 | -0.19(-0.34%) |
Aug 27, 2014 | 55.71 | 56.41 | 55.71 | 56.26 | 1,839,162 | +0.29(+0.51%) |
Aug 26, 2014 | 56.06 | 56.22 | 55.69 | 55.98 | 1,874,650 | -0.12(-0.22%) |
Aug 25, 2014 | 56.19 | 56.38 | 55.93 | 56.10 | 2,008,269 | +0.27(+0.48%) |
Aug 22, 2014 | 55.64 | 55.98 | 55.36 | 55.83 | 1,644,846 | +0.25(+0.46%) |
Aug 21, 2014 | 54.79 | 55.91 | 54.79 | 55.57 | 1,708,574 | +0.02(+0.03%) |
Aug 20, 2014 | 54.97 | 55.70 | 54.75 | 55.56 | 2,397,596 | +0.41(+0.74%) |
Aug 19, 2014 | 54.79 | 55.36 | 54.75 | 55.15 | 2,321,701 | +0.75(+1.38%) |
Aug 18, 2014 | 54.40 | 54.58 | 54.07 | 54.40 | 1,706,327 | +0.42(+0.78%) |
Aug 15, 2014 | 54.83 | 54.83 | 53.73 | 53.98 | 2,139,216 | -0.56(-1.02%) |
Aug 14, 2014 | 54.17 | 54.55 | 53.97 | 54.54 | 1,935,411 | +0.58(+1.08%) |
Aug 13, 2014 | 53.51 | 54.33 | 53.51 | 53.95 | 1,785,195 | -0.42(-0.77%) |
Aug 12, 2014 | 54.67 | 54.71 | 54.15 | 54.37 | 1,460,452 | -0.21(-0.38%) |
Aug 11, 2014 | 54.37 | 54.86 | 54.15 | 54.58 | 2,038,169 | +0.48(+0.89%) |
Aug 08, 2014 | 53.49 | 54.08 | 53.46 | 54.10 | 2,793,171 | +0.68(+1.27%) |
Aug 07, 2014 | 54.28 | 54.34 | 53.34 | 53.42 | 3,027,996 | -0.52(-0.97%) |
Aug 06, 2014 | 53.31 | 54.14 | 53.21 | 53.94 | 2,795,371 | +0.32(+0.60%) |
Aug 05, 2014 | 53.80 | 54.11 | 53.26 | 53.62 | 3,211,346 | -0.17(-0.32%) |
Aug 04, 2014 | 53.75 | 54.04 | 53.53 | 53.80 | 2,959,153 | +0.08(+0.15%) |
Aug 01, 2014 | 54.31 | 54.88 | 53.70 | 53.72 | 4,587,970 | -1.46(-2.65%) |
Jul 31, 2014 | 55.26 | 55.77 | 54.96 | 55.18 | 3,836,038 | -0.58(-1.03%) |
Jul 30, 2014 | 55.20 | 55.91 | 54.91 | 55.76 | 4,137,782 | +0.80(+1.46%) |
Jul 29, 2014 | 54.35 | 55.27 | 54.28 | 54.96 | 3,157,005 | +0.65(+1.19%) |
Jul 28, 2014 | 54.40 | 54.55 | 54.05 | 54.31 | 2,307,568 | -0.19(-0.35%) |
Jul 25, 2014 | 53.98 | 54.56 | 53.78 | 54.50 | 2,504,525 | +0.35(+0.64%) |
Jul 24, 2014 | 53.87 | 54.55 | 53.87 | 54.15 | 2,070,236 | +0.27(+0.50%) |
Jul 23, 2014 | 53.56 | 53.94 | 53.40 | 53.88 | 3,233,023 | +0.26(+0.49%) |
Jul 22, 2014 | 53.64 | 53.98 | 53.50 | 53.62 | 3,803,970 | +0.04(+0.08%) |
Jul 21, 2014 | 53.56 | 53.84 | 53.50 | 53.58 | 2,564,023 | -0.17(-0.32%) |
Jul 18, 2014 | 53.30 | 53.75 | 53.05 | 53.75 | 3,492,582 | +0.56(+1.05%) |
Jul 17, 2014 | 52.99 | 53.68 | 52.75 | 53.19 | 8,611,161 | +0.13(+0.25%) |
Jul 16, 2014 | 53.39 | 53.59 | 52.76 | 53.06 | 5,371,103 | -0.17(-0.31%) |
Jul 15, 2014 | 52.80 | 53.46 | 52.66 | 53.23 | 7,774,859 | +0.80(+1.53%) |
Jul 14, 2014 | 52.45 | 52.65 | 51.80 | 52.43 | 4,864,599 | +0.45(+0.87%) |
Jul 11, 2014 | 50.89 | 52.07 | 50.46 | 51.97 | 6,938,799 | +1.12(+2.19%) |
Jul 10, 2014 | 51.00 | 51.21 | 50.76 | 50.86 | 2,980,941 | -0.75(-1.45%) |
Jul 09, 2014 | 51.95 | 52.00 | 51.24 | 51.61 | 3,604,456 | -0.11(-0.22%) |
Jul 08, 2014 | 51.69 | 52.27 | 51.60 | 51.72 | 5,260,417 | +0.05(+0.10%) |
Jul 07, 2014 | 51.75 | 52.02 | 51.36 | 51.67 | 6,539,279 | -0.08(-0.15%) |
Jul 03, 2014 | 50.57 | 51.75 | 51.75 | 51.75 | 5,073,588 | +1.35(+2.68%) |
Jul 02, 2014 | 50.44 | 50.75 | 50.09 | 50.40 | 2,937,780 | -0.07(-0.14%) |