Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 54.66 | 54.86 | 53.94 | 54.00 | 1,493,647 | -0.67(-1.22%) |
Sep 29, 2014 | 54.24 | 54.81 | 54.00 | 54.66 | 1,371,630 | -0.13(-0.23%) |
Sep 26, 2014 | 54.28 | 54.95 | 54.08 | 54.79 | 1,327,188 | +0.56(+1.04%) |
Sep 25, 2014 | 54.78 | 54.80 | 54.22 | 54.22 | 1,592,730 | -0.85(-1.55%) |
Sep 24, 2014 | 55.01 | 55.35 | 54.41 | 55.08 | 2,600,388 | -0.29(-0.52%) |
Sep 23, 2014 | 56.40 | 56.40 | 55.09 | 55.37 | 2,942,261 | -1.10(-1.94%) |
Sep 22, 2014 | 57.16 | 57.28 | 56.25 | 56.46 | 1,078,563 | -0.89(-1.56%) |
Sep 19, 2014 | 57.76 | 57.89 | 57.17 | 57.36 | 1,261,791 | -0.05(-0.08%) |
Sep 18, 2014 | 57.14 | 57.56 | 56.99 | 57.40 | 794,066 | +0.46(+0.80%) |
Sep 17, 2014 | 57.54 | 57.79 | 56.89 | 56.95 | 1,338,684 | -0.37(-0.65%) |
Sep 16, 2014 | 57.12 | 57.57 | 56.67 | 57.32 | 925,942 | +0.15(+0.27%) |
Sep 15, 2014 | 57.44 | 57.63 | 57.05 | 57.16 | 1,446,597 | -0.50(-0.86%) |
Sep 12, 2014 | 58.52 | 58.52 | 57.54 | 57.66 | 1,111,371 | -0.84(-1.44%) |
Sep 11, 2014 | 58.10 | 58.57 | 58.06 | 58.50 | 1,151,790 | +0.25(+0.43%) |
Sep 10, 2014 | 58.44 | 58.62 | 58.01 | 58.25 | 1,260,453 | -0.07(-0.12%) |
Sep 09, 2014 | 58.61 | 58.74 | 58.23 | 58.32 | 1,311,564 | -0.38(-0.65%) |
Sep 08, 2014 | 59.05 | 59.23 | 58.58 | 58.70 | 1,229,695 | -0.55(-0.93%) |
Sep 05, 2014 | 59.06 | 59.29 | 58.65 | 59.25 | 1,060,426 | +0.03(+0.06%) |
Sep 04, 2014 | 59.33 | 60.09 | 59.10 | 59.22 | 975,677 | -0.10(-0.17%) |
Sep 03, 2014 | 59.54 | 59.57 | 59.16 | 59.32 | 1,404,504 | +0.09(+0.15%) |
Sep 02, 2014 | 59.26 | 59.70 | 59.04 | 59.23 | 899,181 | +0.17(+0.28%) |
Aug 29, 2014 | 59.30 | 59.06 | 59.06 | 59.06 | 875,806 | -0.15(-0.26%) |
Aug 28, 2014 | 59.30 | 59.31 | 58.85 | 59.22 | 572,589 | -0.27(-0.45%) |
Aug 27, 2014 | 59.54 | 59.77 | 59.23 | 59.49 | 967,045 | -0.15(-0.25%) |
Aug 26, 2014 | 60.03 | 60.26 | 59.60 | 59.64 | 442,729 | -0.41(-0.68%) |
Aug 25, 2014 | 59.84 | 60.42 | 59.60 | 60.04 | 804,826 | +0.57(+0.96%) |
Aug 22, 2014 | 60.17 | 60.17 | 59.19 | 59.48 | 876,677 | -0.48(-0.80%) |
Aug 21, 2014 | 60.66 | 60.66 | 59.90 | 59.96 | 1,084,961 | -0.44(-0.73%) |
Aug 20, 2014 | 59.86 | 60.61 | 59.76 | 60.40 | 1,046,164 | +0.54(+0.89%) |
Aug 19, 2014 | 59.64 | 59.98 | 59.44 | 59.86 | 1,082,323 | +0.35(+0.58%) |
Aug 18, 2014 | 58.88 | 59.52 | 58.80 | 59.52 | 821,237 | +1.04(+1.79%) |
Aug 15, 2014 | 59.02 | 59.02 | 58.08 | 58.47 | 736,654 | -0.25(-0.43%) |
Aug 14, 2014 | 58.42 | 58.77 | 58.32 | 58.73 | 620,428 | +0.35(+0.60%) |
Aug 13, 2014 | 57.89 | 58.69 | 57.89 | 58.38 | 929,719 | +0.62(+1.08%) |
Aug 12, 2014 | 57.36 | 58.07 | 57.35 | 57.76 | 998,961 | +0.17(+0.29%) |
Aug 11, 2014 | 57.66 | 57.96 | 57.37 | 57.59 | 784,034 | +0.31(+0.55%) |
Aug 08, 2014 | 56.68 | 57.32 | 56.28 | 57.27 | 1,448,503 | +0.90(+1.59%) |
Aug 07, 2014 | 56.83 | 57.07 | 56.25 | 56.38 | 990,374 | -0.07(-0.13%) |
Aug 06, 2014 | 56.45 | 56.83 | 56.22 | 56.45 | 1,344,522 | -0.43(-0.76%) |
Aug 05, 2014 | 57.51 | 57.63 | 56.70 | 56.89 | 1,551,002 | -0.79(-1.37%) |
Aug 04, 2014 | 57.15 | 57.87 | 56.87 | 57.68 | 1,394,849 | +0.78(+1.38%) |
Aug 01, 2014 | 56.93 | 57.22 | 56.41 | 56.89 | 1,560,366 | -0.50(-0.86%) |
Jul 31, 2014 | 57.91 | 58.50 | 57.38 | 57.39 | 2,036,604 | -1.01(-1.73%) |
Jul 30, 2014 | 58.33 | 58.69 | 57.87 | 58.40 | 1,524,380 | +0.19(+0.33%) |
Jul 29, 2014 | 58.65 | 59.21 | 58.17 | 58.20 | 1,239,050 | -0.76(-1.28%) |
Jul 28, 2014 | 59.09 | 59.11 | 58.48 | 58.96 | 1,211,292 | -0.30(-0.51%) |
Jul 25, 2014 | 59.22 | 59.52 | 59.09 | 59.26 | 1,325,078 | -0.17(-0.29%) |
Jul 24, 2014 | 60.11 | 60.28 | 59.33 | 59.44 | 1,699,921 | -0.50(-0.84%) |
Jul 23, 2014 | 60.30 | 60.47 | 59.88 | 59.94 | 932,413 | -0.33(-0.56%) |
Jul 22, 2014 | 60.24 | 60.59 | 60.15 | 60.27 | 1,613,307 | +0.35(+0.59%) |
Jul 21, 2014 | 59.35 | 60.11 | 59.18 | 59.92 | 1,451,244 | +0.55(+0.92%) |
Jul 18, 2014 | 58.54 | 59.45 | 58.32 | 59.37 | 1,742,406 | +1.06(+1.81%) |
Jul 17, 2014 | 58.73 | 59.21 | 57.88 | 58.31 | 2,427,756 | -1.20(-2.02%) |
Jul 16, 2014 | 59.24 | 59.76 | 58.95 | 59.52 | 2,166,782 | +0.55(+0.93%) |
Jul 15, 2014 | 59.52 | 59.65 | 58.87 | 58.97 | 1,927,588 | -0.56(-0.93%) |
Jul 14, 2014 | 60.02 | 60.02 | 59.41 | 59.52 | 1,260,011 | +0.14(+0.24%) |
Jul 11, 2014 | 59.26 | 59.68 | 58.93 | 59.38 | 1,332,099 | +0.19(+0.33%) |
Jul 10, 2014 | 59.27 | 59.31 | 58.71 | 59.19 | 2,060,865 | -0.76(-1.26%) |
Jul 09, 2014 | 60.21 | 60.30 | 59.77 | 59.94 | 831,855 | +0.01(+0.02%) |
Jul 08, 2014 | 60.20 | 60.34 | 59.78 | 59.93 | 965,253 | -0.27(-0.46%) |
Jul 07, 2014 | 60.82 | 60.89 | 60.06 | 60.20 | 1,195,952 | -0.74(-1.21%) |
Jul 03, 2014 | 60.81 | 60.94 | 60.94 | 60.94 | 758,559 | +0.31(+0.51%) |
Jul 02, 2014 | 60.67 | 60.84 | 60.39 | 60.63 | 847,882 | -0.25(-0.42%) |