Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 55.80 | 55.89 | 55.30 | 55.54 | 1,899,116 | -0.09(-0.15%) |
Sep 29, 2014 | 55.66 | 55.74 | 55.20 | 55.62 | 1,975,592 | -0.48(-0.86%) |
Sep 26, 2014 | 55.73 | 56.31 | 55.63 | 56.11 | 1,777,536 | +0.34(+0.61%) |
Sep 25, 2014 | 56.38 | 56.45 | 55.62 | 55.77 | 3,451,258 | -0.69(-1.22%) |
Sep 24, 2014 | 56.21 | 56.49 | 55.98 | 56.45 | 2,357,785 | +0.46(+0.82%) |
Sep 23, 2014 | 56.03 | 56.42 | 55.92 | 55.99 | 2,115,275 | -0.11(-0.19%) |
Sep 22, 2014 | 56.72 | 56.73 | 56.08 | 56.10 | 1,844,824 | -0.62(-1.10%) |
Sep 19, 2014 | 57.03 | 57.20 | 56.32 | 56.72 | 2,100,049 | -0.10(-0.17%) |
Sep 18, 2014 | 56.41 | 57.05 | 56.36 | 56.82 | 1,295,929 | +0.64(+1.15%) |
Sep 17, 2014 | 56.39 | 56.51 | 55.81 | 56.18 | 1,728,491 | +0.16(+0.28%) |
Sep 16, 2014 | 55.78 | 56.13 | 55.55 | 56.02 | 1,911,078 | +0.07(+0.13%) |
Sep 15, 2014 | 56.35 | 56.48 | 55.75 | 55.95 | 1,794,208 | -0.38(-0.68%) |
Sep 12, 2014 | 56.54 | 56.72 | 56.09 | 56.33 | 2,063,389 | -0.16(-0.28%) |
Sep 11, 2014 | 56.32 | 56.59 | 56.13 | 56.49 | 2,110,965 | +0.01(+0.01%) |
Sep 10, 2014 | 56.71 | 56.87 | 56.32 | 56.48 | 2,119,756 | -0.16(-0.29%) |
Sep 09, 2014 | 57.00 | 57.00 | 56.45 | 56.64 | 1,733,671 | -0.43(-0.75%) |
Sep 08, 2014 | 57.00 | 57.17 | 56.87 | 57.07 | 1,342,761 | -0.11(-0.20%) |
Sep 05, 2014 | 56.92 | 57.19 | 56.57 | 57.19 | 1,080,747 | +0.14(+0.25%) |
Sep 04, 2014 | 57.05 | 57.28 | 56.83 | 57.05 | 1,140,673 | +0.23(+0.40%) |
Sep 03, 2014 | 57.13 | 57.41 | 56.72 | 56.82 | 1,180,716 | -0.04(-0.07%) |
Sep 02, 2014 | 57.20 | 57.42 | 56.69 | 56.86 | 2,085,265 | -0.20(-0.35%) |
Aug 29, 2014 | 57.07 | 57.06 | 57.06 | 57.06 | 1,573,688 | +0.14(+0.24%) |
Aug 28, 2014 | 56.98 | 57.06 | 56.43 | 56.93 | 1,536,320 | +0.10(+0.17%) |
Aug 27, 2014 | 57.46 | 57.46 | 56.62 | 56.83 | 1,337,477 | -0.18(-0.31%) |
Aug 26, 2014 | 57.02 | 57.29 | 56.89 | 57.00 | 1,423,707 | +0.13(+0.24%) |
Aug 25, 2014 | 56.36 | 56.95 | 56.30 | 56.87 | 1,727,401 | +0.73(+1.29%) |
Aug 22, 2014 | 56.11 | 56.50 | 56.01 | 56.14 | 1,594,832 | -0.06(-0.11%) |
Aug 21, 2014 | 55.96 | 56.31 | 55.86 | 56.21 | 1,707,003 | +0.20(+0.36%) |
Aug 20, 2014 | 55.45 | 56.05 | 55.40 | 56.00 | 2,465,966 | +0.56(+1.02%) |
Aug 19, 2014 | 55.43 | 55.68 | 55.38 | 55.44 | 1,507,538 | -0.09(-0.16%) |
Aug 18, 2014 | 55.36 | 55.54 | 54.17 | 55.53 | 3,368,636 | +0.75(+1.38%) |
Aug 15, 2014 | 55.47 | 55.59 | 54.52 | 54.78 | 3,038,180 | -0.56(-1.02%) |
Aug 14, 2014 | 55.50 | 55.50 | 55.27 | 55.34 | 2,241,394 | -0.01(-0.01%) |
Aug 13, 2014 | 53.76 | 55.73 | 53.76 | 55.35 | 3,785,579 | +0.15(+0.27%) |
Aug 12, 2014 | 55.04 | 55.59 | 55.00 | 55.20 | 2,880,551 | -0.03(-0.05%) |
Aug 11, 2014 | 55.20 | 55.47 | 54.95 | 55.23 | 2,385,496 | +0.20(+0.36%) |
Aug 08, 2014 | 54.47 | 55.03 | 53.78 | 55.03 | 3,392,878 | +0.92(+1.69%) |
Aug 07, 2014 | 54.96 | 55.16 | 53.95 | 54.11 | 2,124,477 | -0.63(-1.15%) |
Aug 06, 2014 | 54.18 | 55.16 | 54.14 | 54.74 | 2,167,816 | +0.42(+0.78%) |
Aug 05, 2014 | 54.85 | 54.85 | 54.13 | 54.32 | 2,970,367 | -0.33(-0.61%) |
Aug 04, 2014 | 53.97 | 54.84 | 53.27 | 54.65 | 2,294,933 | -0.06(-0.12%) |
Aug 01, 2014 | 54.60 | 54.99 | 54.21 | 54.71 | 2,467,916 | +0.00(+0.00%) |
Jul 31, 2014 | 55.89 | 56.09 | 54.70 | 54.71 | 2,675,520 | -1.46(-2.60%) |
Jul 30, 2014 | 57.51 | 57.51 | 55.72 | 56.17 | 2,262,756 | +0.26(+0.47%) |
Jul 29, 2014 | 56.52 | 56.83 | 55.91 | 55.91 | 2,730,752 | -0.63(-1.11%) |
Jul 28, 2014 | 56.43 | 56.70 | 56.07 | 56.54 | 1,923,409 | -0.03(-0.05%) |
Jul 25, 2014 | 56.36 | 56.70 | 55.92 | 56.57 | 2,819,594 | -0.03(-0.05%) |
Jul 24, 2014 | 56.58 | 56.88 | 56.06 | 56.59 | 3,131,388 | -1.35(-2.33%) |
Jul 23, 2014 | 57.03 | 58.00 | 57.03 | 57.95 | 2,829,582 | +0.20(+0.34%) |
Jul 22, 2014 | 57.52 | 57.95 | 57.42 | 57.75 | 2,442,130 | +0.50(+0.87%) |
Jul 21, 2014 | 57.05 | 57.44 | 56.91 | 57.25 | 2,055,447 | +0.01(+0.02%) |
Jul 18, 2014 | 56.95 | 57.33 | 56.38 | 57.24 | 2,651,870 | +0.59(+1.04%) |
Jul 17, 2014 | 57.42 | 57.71 | 56.47 | 56.64 | 2,750,314 | -1.06(-1.84%) |
Jul 16, 2014 | 58.21 | 58.34 | 57.37 | 57.71 | 2,101,566 | -0.19(-0.33%) |
Jul 15, 2014 | 58.15 | 58.45 | 57.67 | 57.90 | 1,840,259 | -0.17(-0.29%) |
Jul 14, 2014 | 58.18 | 58.31 | 57.48 | 58.07 | 1,899,435 | +0.59(+1.03%) |
Jul 11, 2014 | 57.07 | 57.56 | 57.07 | 57.48 | 2,376,623 | -0.01(-0.01%) |
Jul 10, 2014 | 58.43 | 58.43 | 57.22 | 57.48 | 3,903,562 | -1.70(-2.88%) |
Jul 09, 2014 | 59.81 | 59.95 | 58.75 | 59.19 | 2,010,962 | -0.36(-0.60%) |
Jul 08, 2014 | 60.00 | 60.13 | 59.19 | 59.55 | 1,053,072 | -0.46(-0.76%) |
Jul 07, 2014 | 60.18 | 60.18 | 59.76 | 60.00 | 905,135 | -0.32(-0.54%) |
Jul 03, 2014 | 60.10 | 60.33 | 60.33 | 60.33 | 767,753 | +0.54(+0.91%) |
Jul 02, 2014 | 59.82 | 59.91 | 59.44 | 59.79 | 1,132,812 | -0.14(-0.24%) |