Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 55.83 | 55.93 | 55.33 | 55.57 | 1,898,033 | -0.09(-0.15%) |
Sep 29, 2014 | 55.69 | 55.78 | 55.23 | 55.66 | 1,974,465 | -0.48(-0.86%) |
Sep 26, 2014 | 55.76 | 56.34 | 55.66 | 56.14 | 1,776,522 | +0.34(+0.61%) |
Sep 25, 2014 | 56.41 | 56.48 | 55.66 | 55.80 | 3,449,289 | -0.69(-1.22%) |
Sep 24, 2014 | 56.24 | 56.52 | 56.01 | 56.49 | 2,356,440 | +0.46(+0.82%) |
Sep 23, 2014 | 56.06 | 56.46 | 55.95 | 56.02 | 2,114,068 | -0.11(-0.19%) |
Sep 22, 2014 | 56.75 | 56.76 | 56.12 | 56.13 | 1,843,772 | -0.62(-1.10%) |
Sep 19, 2014 | 57.06 | 57.23 | 56.35 | 56.75 | 2,098,851 | -0.10(-0.17%) |
Sep 18, 2014 | 56.44 | 57.08 | 56.39 | 56.85 | 1,295,189 | +0.65(+1.15%) |
Sep 17, 2014 | 56.42 | 56.54 | 55.84 | 56.21 | 1,727,505 | +0.16(+0.28%) |
Sep 16, 2014 | 55.81 | 56.17 | 55.59 | 56.05 | 1,909,988 | +0.07(+0.13%) |
Sep 15, 2014 | 56.39 | 56.51 | 55.78 | 55.98 | 1,793,185 | -0.38(-0.68%) |
Sep 12, 2014 | 56.57 | 56.75 | 56.12 | 56.37 | 2,062,212 | -0.16(-0.28%) |
Sep 11, 2014 | 56.35 | 56.62 | 56.17 | 56.52 | 2,109,761 | +0.01(+0.01%) |
Sep 10, 2014 | 56.74 | 56.90 | 56.35 | 56.51 | 2,118,547 | -0.16(-0.29%) |
Sep 09, 2014 | 57.03 | 57.03 | 56.49 | 56.68 | 1,732,682 | -0.43(-0.75%) |
Sep 08, 2014 | 57.04 | 57.20 | 56.90 | 57.11 | 1,341,995 | -0.11(-0.20%) |
Sep 05, 2014 | 56.95 | 57.23 | 56.60 | 57.22 | 1,080,131 | +0.14(+0.25%) |
Sep 04, 2014 | 57.08 | 57.32 | 56.87 | 57.08 | 1,140,022 | +0.23(+0.40%) |
Sep 03, 2014 | 57.16 | 57.44 | 56.75 | 56.85 | 1,180,042 | -0.04(-0.07%) |
Sep 02, 2014 | 57.23 | 57.45 | 56.73 | 56.89 | 2,084,075 | -0.20(-0.35%) |
Aug 29, 2014 | 57.10 | 57.10 | 57.10 | 57.10 | 1,572,790 | +0.14(+0.24%) |
Aug 28, 2014 | 57.01 | 57.09 | 56.46 | 56.96 | 1,535,444 | +0.10(+0.17%) |
Aug 27, 2014 | 57.49 | 57.49 | 56.65 | 56.86 | 1,336,714 | -0.18(-0.31%) |
Aug 26, 2014 | 57.05 | 57.32 | 56.92 | 57.04 | 1,422,895 | +0.13(+0.24%) |
Aug 25, 2014 | 56.39 | 56.99 | 56.33 | 56.90 | 1,726,416 | +0.73(+1.29%) |
Aug 22, 2014 | 56.14 | 56.53 | 56.04 | 56.18 | 1,593,923 | -0.06(-0.11%) |
Aug 21, 2014 | 55.99 | 56.34 | 55.89 | 56.24 | 1,706,030 | +0.20(+0.36%) |
Aug 20, 2014 | 55.48 | 56.08 | 55.43 | 56.03 | 2,464,559 | +0.56(+1.02%) |
Aug 19, 2014 | 55.46 | 55.71 | 55.41 | 55.47 | 1,506,678 | -0.09(-0.16%) |
Aug 18, 2014 | 55.39 | 55.57 | 54.20 | 55.56 | 3,366,714 | +0.75(+1.38%) |
Aug 15, 2014 | 55.50 | 55.62 | 54.55 | 54.81 | 3,036,447 | -0.56(-1.02%) |
Aug 14, 2014 | 55.53 | 55.53 | 55.30 | 55.37 | 2,240,116 | -0.01(-0.01%) |
Aug 13, 2014 | 53.79 | 55.77 | 53.79 | 55.38 | 3,783,419 | +0.15(+0.27%) |
Aug 12, 2014 | 55.08 | 55.63 | 55.03 | 55.23 | 2,878,908 | -0.03(-0.05%) |
Aug 11, 2014 | 55.23 | 55.50 | 54.98 | 55.26 | 2,384,135 | +0.20(+0.36%) |
Aug 08, 2014 | 54.50 | 55.06 | 53.81 | 55.06 | 3,390,942 | +0.92(+1.69%) |
Aug 07, 2014 | 54.99 | 55.19 | 53.98 | 54.15 | 2,123,265 | -0.63(-1.15%) |
Aug 06, 2014 | 54.21 | 55.19 | 54.17 | 54.77 | 2,166,579 | +0.42(+0.78%) |
Aug 05, 2014 | 54.88 | 54.88 | 54.16 | 54.35 | 2,968,672 | -0.33(-0.61%) |
Aug 04, 2014 | 54.00 | 54.87 | 53.30 | 54.68 | 2,293,624 | -0.06(-0.12%) |
Aug 01, 2014 | 54.63 | 55.02 | 54.24 | 54.74 | 2,466,509 | +0.00(+0.00%) |
Jul 31, 2014 | 55.92 | 56.13 | 54.73 | 54.74 | 2,673,994 | -1.46(-2.60%) |
Jul 30, 2014 | 57.54 | 57.54 | 55.75 | 56.20 | 2,261,466 | +0.26(+0.47%) |
Jul 29, 2014 | 56.56 | 56.86 | 55.94 | 55.94 | 2,729,194 | -0.63(-1.11%) |
Jul 28, 2014 | 56.46 | 56.73 | 56.10 | 56.57 | 1,922,312 | -0.03(-0.05%) |
Jul 25, 2014 | 56.39 | 56.73 | 55.95 | 56.60 | 2,817,985 | -0.03(-0.05%) |
Jul 24, 2014 | 56.61 | 56.92 | 56.09 | 56.63 | 3,129,601 | -1.35(-2.33%) |
Jul 23, 2014 | 57.06 | 58.03 | 57.06 | 57.98 | 2,827,968 | +0.20(+0.34%) |
Jul 22, 2014 | 57.56 | 57.98 | 57.45 | 57.78 | 2,440,737 | +0.50(+0.87%) |
Jul 21, 2014 | 57.08 | 57.47 | 56.95 | 57.28 | 2,054,275 | +0.01(+0.02%) |
Jul 18, 2014 | 56.98 | 57.37 | 56.41 | 57.27 | 2,650,358 | +0.59(+1.04%) |
Jul 17, 2014 | 57.45 | 57.74 | 56.51 | 56.68 | 2,748,746 | -1.06(-1.84%) |
Jul 16, 2014 | 58.24 | 58.38 | 57.40 | 57.74 | 2,100,368 | -0.19(-0.33%) |
Jul 15, 2014 | 58.18 | 58.48 | 57.70 | 57.93 | 1,839,210 | -0.17(-0.29%) |
Jul 14, 2014 | 58.21 | 58.34 | 57.51 | 58.10 | 1,898,352 | +0.59(+1.03%) |
Jul 11, 2014 | 57.10 | 57.59 | 57.10 | 57.51 | 2,375,268 | -0.01(-0.01%) |
Jul 10, 2014 | 58.46 | 58.46 | 57.25 | 57.51 | 3,901,335 | -1.71(-2.88%) |
Jul 09, 2014 | 59.85 | 59.98 | 58.78 | 59.22 | 2,009,815 | -0.36(-0.60%) |
Jul 08, 2014 | 60.04 | 60.17 | 59.22 | 59.58 | 1,052,471 | -0.46(-0.76%) |
Jul 07, 2014 | 60.21 | 60.21 | 59.79 | 60.04 | 904,619 | -0.32(-0.54%) |
Jul 03, 2014 | 60.14 | 60.36 | 60.36 | 60.36 | 767,315 | +0.54(+0.91%) |
Jul 02, 2014 | 59.86 | 59.94 | 59.47 | 59.82 | 1,132,166 | -0.14(-0.24%) |