Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 54.84 | 55.25 | 54.49 | 54.73 | 235,798 | -0.18(-0.33%) |
Sep 29, 2014 | 54.24 | 54.97 | 54.13 | 54.91 | 200,219 | +0.21(+0.38%) |
Sep 26, 2014 | 55.27 | 55.27 | 54.14 | 54.70 | 159,271 | -0.60(-1.08%) |
Sep 25, 2014 | 55.82 | 55.82 | 54.98 | 55.30 | 185,705 | -0.68(-1.21%) |
Sep 24, 2014 | 55.38 | 56.03 | 54.85 | 55.98 | 111,875 | +0.73(+1.32%) |
Sep 23, 2014 | 55.46 | 55.59 | 54.86 | 55.25 | 257,299 | -0.20(-0.36%) |
Sep 22, 2014 | 55.34 | 55.70 | 55.08 | 55.45 | 218,167 | +0.00(+0.00%) |
Sep 19, 2014 | 55.43 | 56.53 | 55.19 | 55.45 | 472,186 | -0.04(-0.07%) |
Sep 18, 2014 | 54.85 | 55.54 | 54.75 | 55.49 | 209,705 | +0.71(+1.30%) |
Sep 17, 2014 | 54.48 | 54.96 | 54.46 | 54.78 | 141,893 | +0.23(+0.42%) |
Sep 16, 2014 | 54.10 | 54.80 | 53.97 | 54.55 | 169,826 | +0.26(+0.48%) |
Sep 15, 2014 | 54.66 | 54.91 | 54.20 | 54.29 | 103,567 | -0.53(-0.97%) |
Sep 12, 2014 | 54.70 | 55.21 | 54.40 | 54.82 | 209,427 | -0.21(-0.38%) |
Sep 11, 2014 | 54.27 | 55.34 | 54.00 | 55.03 | 226,032 | +0.57(+1.05%) |
Sep 10, 2014 | 54.51 | 54.65 | 53.74 | 54.46 | 143,990 | +0.02(+0.04%) |
Sep 09, 2014 | 54.47 | 54.84 | 54.09 | 54.44 | 252,500 | -0.24(-0.44%) |
Sep 08, 2014 | 54.94 | 55.41 | 54.54 | 54.68 | 210,151 | -0.32(-0.58%) |
Sep 05, 2014 | 54.80 | 55.45 | 54.68 | 55.00 | 134,911 | +0.02(+0.04%) |
Sep 04, 2014 | 55.17 | 55.17 | 54.95 | 54.98 | 100,233 | -0.13(-0.24%) |
Sep 03, 2014 | 55.14 | 55.65 | 54.82 | 55.11 | 161,451 | +0.16(+0.29%) |
Sep 02, 2014 | 55.81 | 55.83 | 54.86 | 54.95 | 219,043 | -0.91(-1.63%) |
Aug 29, 2014 | 55.60 | 55.86 | 55.86 | 55.86 | 138,700 | +0.26(+0.47%) |
Aug 28, 2014 | 55.17 | 56.09 | 54.98 | 55.60 | 251,040 | +0.14(+0.25%) |
Aug 27, 2014 | 55.41 | 55.74 | 55.24 | 55.46 | 248,828 | -0.14(-0.25%) |
Aug 26, 2014 | 55.45 | 55.96 | 55.37 | 55.60 | 297,460 | +0.20(+0.36%) |
Aug 25, 2014 | 55.39 | 55.85 | 55.13 | 55.40 | 135,546 | +0.25(+0.45%) |
Aug 22, 2014 | 54.78 | 55.57 | 54.78 | 55.15 | 115,340 | +0.13(+0.24%) |
Aug 21, 2014 | 55.30 | 55.39 | 54.83 | 55.02 | 126,630 | -0.32(-0.58%) |
Aug 20, 2014 | 54.96 | 55.57 | 54.49 | 55.34 | 254,241 | +0.25(+0.45%) |
Aug 19, 2014 | 54.73 | 55.31 | 54.73 | 55.09 | 303,220 | +0.38(+0.69%) |
Aug 18, 2014 | 54.85 | 55.55 | 54.57 | 54.71 | 265,520 | -0.01(-0.02%) |
Aug 15, 2014 | 54.99 | 54.99 | 54.29 | 54.72 | 155,284 | +0.17(+0.31%) |
Aug 14, 2014 | 54.57 | 55.25 | 54.43 | 54.55 | 171,235 | +0.07(+0.13%) |
Aug 13, 2014 | 54.45 | 55.23 | 54.29 | 54.48 | 254,053 | +0.15(+0.28%) |
Aug 12, 2014 | 54.43 | 55.06 | 54.07 | 54.33 | 232,870 | -0.34(-0.62%) |
Aug 11, 2014 | 55.55 | 55.71 | 54.39 | 54.67 | 211,525 | -0.84(-1.51%) |
Aug 08, 2014 | 55.00 | 55.53 | 55.00 | 55.51 | 367,671 | +0.47(+0.85%) |
Aug 07, 2014 | 56.26 | 56.56 | 54.90 | 55.04 | 289,386 | -0.95(-1.70%) |
Aug 06, 2014 | 55.75 | 56.69 | 55.52 | 55.99 | 342,041 | -0.19(-0.34%) |
Aug 05, 2014 | 56.77 | 57.27 | 55.98 | 56.18 | 152,994 | -0.80(-1.40%) |
Aug 04, 2014 | 57.26 | 57.32 | 56.75 | 56.98 | 273,413 | -0.14(-0.25%) |
Aug 01, 2014 | 57.35 | 58.01 | 57.11 | 57.12 | 415,858 | -0.48(-0.83%) |
Jul 31, 2014 | 57.68 | 58.04 | 57.22 | 57.60 | 262,486 | -0.60(-1.03%) |
Jul 30, 2014 | 58.68 | 58.68 | 57.47 | 58.20 | 245,893 | -0.14(-0.24%) |
Jul 29, 2014 | 58.51 | 58.86 | 57.81 | 58.34 | 336,952 | -0.20(-0.35%) |
Jul 28, 2014 | 58.01 | 58.63 | 57.50 | 58.55 | 404,802 | +0.29(+0.49%) |
Jul 25, 2014 | 59.44 | 60.48 | 53.51 | 58.26 | 1,187,254 | -4.56(-7.26%) |
Jul 24, 2014 | 63.38 | 63.71 | 62.74 | 62.82 | 202,240 | -0.40(-0.63%) |
Jul 23, 2014 | 63.32 | 63.34 | 62.78 | 63.22 | 127,201 | +0.04(+0.06%) |
Jul 22, 2014 | 62.70 | 63.41 | 62.55 | 63.18 | 144,981 | +0.65(+1.04%) |
Jul 21, 2014 | 62.61 | 62.81 | 62.25 | 62.53 | 124,329 | -0.38(-0.60%) |
Jul 18, 2014 | 61.98 | 62.93 | 61.90 | 62.91 | 164,471 | +0.76(+1.22%) |
Jul 17, 2014 | 61.50 | 62.77 | 61.50 | 62.15 | 155,502 | +0.38(+0.62%) |
Jul 16, 2014 | 62.11 | 62.44 | 61.69 | 61.77 | 145,605 | -0.05(-0.08%) |
Jul 15, 2014 | 62.09 | 62.27 | 61.44 | 61.82 | 116,664 | -0.14(-0.23%) |
Jul 14, 2014 | 62.12 | 62.55 | 61.95 | 61.96 | 151,910 | +0.29(+0.47%) |
Jul 11, 2014 | 61.98 | 62.47 | 61.60 | 61.67 | 127,115 | -0.52(-0.84%) |
Jul 10, 2014 | 61.66 | 62.55 | 61.47 | 62.19 | 122,024 | -0.30(-0.48%) |
Jul 09, 2014 | 62.60 | 62.69 | 62.27 | 62.49 | 119,912 | +0.04(+0.06%) |
Jul 08, 2014 | 62.84 | 62.85 | 62.30 | 62.45 | 130,123 | -0.50(-0.79%) |
Jul 07, 2014 | 63.54 | 63.54 | 62.62 | 62.95 | 133,792 | -0.67(-1.05%) |
Jul 03, 2014 | 63.44 | 63.62 | 63.62 | 63.62 | 79,200 | +0.43(+0.68%) |
Jul 02, 2014 | 62.86 | 63.26 | 62.53 | 63.19 | 153,737 | +0.20(+0.32%) |