Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 57.56 | 57.83 | 56.98 | 57.43 | 7,367,245 | -0.32(-0.56%) |
Sep 29, 2014 | 57.47 | 58.13 | 57.27 | 57.75 | 2,939,937 | -0.32(-0.56%) |
Sep 26, 2014 | 57.63 | 58.28 | 57.63 | 58.08 | 4,636,290 | +0.35(+0.60%) |
Sep 25, 2014 | 58.50 | 58.50 | 57.73 | 57.73 | 3,439,502 | -0.67(-1.15%) |
Sep 24, 2014 | 58.59 | 58.86 | 57.64 | 58.40 | 3,554,224 | -0.40(-0.68%) |
Sep 23, 2014 | 59.22 | 59.92 | 58.72 | 58.80 | 3,070,578 | -0.41(-0.69%) |
Sep 22, 2014 | 60.39 | 60.40 | 59.11 | 59.21 | 3,647,864 | -1.35(-2.23%) |
Sep 19, 2014 | 60.77 | 61.01 | 60.44 | 60.56 | 5,117,272 | -0.10(-0.16%) |
Sep 18, 2014 | 60.54 | 61.02 | 60.30 | 60.66 | 4,951,862 | +0.14(+0.23%) |
Sep 17, 2014 | 60.70 | 61.01 | 60.24 | 60.52 | 5,854,907 | -0.06(-0.10%) |
Sep 16, 2014 | 59.17 | 61.22 | 58.97 | 60.58 | 7,391,260 | +1.33(+2.24%) |
Sep 15, 2014 | 58.65 | 59.34 | 58.40 | 59.26 | 3,426,773 | +0.62(+1.06%) |
Sep 12, 2014 | 59.24 | 59.50 | 58.31 | 58.64 | 4,725,572 | -0.70(-1.18%) |
Sep 11, 2014 | 59.74 | 60.11 | 59.02 | 59.33 | 4,702,295 | -0.80(-1.33%) |
Sep 10, 2014 | 60.83 | 61.03 | 59.26 | 60.13 | 6,510,279 | -0.94(-1.54%) |
Sep 09, 2014 | 61.45 | 61.83 | 60.70 | 61.07 | 3,529,265 | -0.42(-0.68%) |
Sep 08, 2014 | 61.76 | 61.87 | 61.46 | 61.49 | 2,917,014 | -0.32(-0.51%) |
Sep 05, 2014 | 61.40 | 61.91 | 60.78 | 61.81 | 3,173,501 | +0.45(+0.73%) |
Sep 04, 2014 | 61.60 | 61.93 | 61.12 | 61.36 | 4,717,646 | -0.25(-0.41%) |
Sep 03, 2014 | 61.41 | 62.14 | 61.30 | 61.62 | 4,079,188 | +0.20(+0.33%) |
Sep 02, 2014 | 61.38 | 61.59 | 60.75 | 61.41 | 3,364,074 | -0.05(-0.08%) |
Aug 29, 2014 | 61.15 | 61.46 | 61.46 | 61.46 | 3,044,546 | +0.29(+0.47%) |
Aug 28, 2014 | 60.76 | 61.39 | 60.61 | 61.17 | 1,682,391 | +0.12(+0.20%) |
Aug 27, 2014 | 61.23 | 61.45 | 60.76 | 61.05 | 2,593,975 | -0.16(-0.27%) |
Aug 26, 2014 | 61.35 | 61.52 | 60.92 | 61.21 | 2,646,650 | -0.16(-0.26%) |
Aug 25, 2014 | 61.01 | 61.52 | 60.86 | 61.38 | 2,695,133 | +0.57(+0.94%) |
Aug 22, 2014 | 60.78 | 60.94 | 60.38 | 60.80 | 2,313,381 | -0.11(-0.17%) |
Aug 21, 2014 | 61.23 | 61.25 | 60.75 | 60.91 | 2,502,670 | -0.25(-0.42%) |
Aug 20, 2014 | 60.73 | 61.30 | 60.49 | 61.16 | 3,013,343 | +0.36(+0.59%) |
Aug 19, 2014 | 60.46 | 61.02 | 60.34 | 60.80 | 3,790,087 | +0.34(+0.56%) |
Aug 18, 2014 | 59.52 | 60.80 | 59.52 | 60.46 | 4,748,579 | +1.29(+2.17%) |
Aug 15, 2014 | 59.22 | 59.59 | 58.97 | 59.18 | 6,744,564 | +0.07(+0.12%) |
Aug 14, 2014 | 58.59 | 59.26 | 58.30 | 59.11 | 4,035,069 | +0.64(+1.10%) |
Aug 13, 2014 | 58.31 | 58.52 | 57.90 | 58.47 | 3,413,891 | +0.51(+0.88%) |
Aug 12, 2014 | 57.97 | 58.22 | 57.66 | 57.96 | 3,010,420 | +0.12(+0.21%) |
Aug 11, 2014 | 58.62 | 58.86 | 57.77 | 57.84 | 3,267,352 | -0.46(-0.79%) |
Aug 08, 2014 | 57.56 | 58.18 | 57.08 | 58.30 | 3,262,697 | +1.07(+1.88%) |
Aug 07, 2014 | 57.92 | 58.29 | 56.98 | 57.23 | 3,606,948 | -0.53(-0.92%) |
Aug 06, 2014 | 56.69 | 58.20 | 56.69 | 57.76 | 3,889,092 | +0.89(+1.57%) |
Aug 05, 2014 | 57.17 | 57.32 | 56.57 | 56.87 | 3,795,516 | -0.61(-1.06%) |
Aug 04, 2014 | 56.73 | 57.59 | 56.33 | 57.48 | 4,024,461 | +0.94(+1.66%) |
Aug 01, 2014 | 56.60 | 56.87 | 55.63 | 56.54 | 6,393,172 | -0.40(-0.70%) |
Jul 31, 2014 | 56.96 | 57.92 | 56.55 | 56.94 | 4,372,261 | -0.43(-0.75%) |
Jul 30, 2014 | 57.70 | 58.55 | 57.08 | 57.37 | 3,795,907 | -0.53(-0.91%) |
Jul 29, 2014 | 58.21 | 58.44 | 57.89 | 57.89 | 4,520,402 | -0.10(-0.17%) |
Jul 28, 2014 | 58.27 | 58.27 | 57.33 | 57.99 | 3,361,092 | -0.03(-0.05%) |
Jul 25, 2014 | 57.66 | 58.17 | 57.44 | 58.02 | 2,940,229 | +0.39(+0.67%) |
Jul 24, 2014 | 57.37 | 58.15 | 57.07 | 57.63 | 5,010,586 | +0.58(+1.02%) |
Jul 23, 2014 | 56.55 | 57.37 | 56.48 | 57.05 | 2,917,332 | +0.54(+0.96%) |
Jul 22, 2014 | 56.68 | 56.97 | 56.33 | 56.51 | 3,883,107 | +0.24(+0.42%) |
Jul 21, 2014 | 56.44 | 56.72 | 56.16 | 56.27 | 2,920,457 | -0.49(-0.87%) |
Jul 18, 2014 | 56.10 | 56.89 | 55.77 | 56.76 | 4,454,738 | +0.93(+1.66%) |
Jul 17, 2014 | 56.44 | 56.85 | 55.74 | 55.84 | 3,339,545 | -0.91(-1.61%) |
Jul 16, 2014 | 57.01 | 57.47 | 56.45 | 56.75 | 4,085,327 | -0.20(-0.35%) |
Jul 15, 2014 | 55.98 | 57.21 | 55.75 | 56.95 | 12,326,968 | +0.82(+1.46%) |
Jul 14, 2014 | 56.78 | 56.79 | 55.90 | 56.13 | 11,897,553 | -0.24(-0.42%) |
Jul 11, 2014 | 55.84 | 56.55 | 55.81 | 56.36 | 3,184,093 | +0.39(+0.70%) |
Jul 10, 2014 | 55.26 | 56.22 | 55.24 | 55.97 | 3,872,790 | -0.06(-0.10%) |
Jul 09, 2014 | 55.92 | 56.29 | 55.13 | 56.03 | 4,619,446 | +0.37(+0.67%) |
Jul 08, 2014 | 56.38 | 56.53 | 55.48 | 55.65 | 4,150,963 | -0.86(-1.52%) |
Jul 07, 2014 | 57.09 | 57.17 | 56.12 | 56.51 | 3,064,929 | -0.70(-1.23%) |
Jul 03, 2014 | 57.00 | 57.21 | 57.21 | 57.21 | 2,439,167 | +0.35(+0.62%) |
Jul 02, 2014 | 56.61 | 57.22 | 56.58 | 56.86 | 3,471,016 | +0.28(+0.50%) |