Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 56.12 | 56.40 | 55.66 | 56.16 | 11,842,364 | -0.04(-0.07%) |
Sep 29, 2014 | 56.05 | 56.39 | 55.70 | 56.20 | 8,828,068 | -0.18(-0.32%) |
Sep 26, 2014 | 56.02 | 56.43 | 55.71 | 56.38 | 9,075,273 | +0.19(+0.33%) |
Sep 25, 2014 | 57.11 | 57.17 | 56.12 | 56.19 | 9,934,146 | -1.07(-1.88%) |
Sep 24, 2014 | 56.82 | 57.26 | 56.65 | 57.26 | 8,118,398 | +0.31(+0.54%) |
Sep 23, 2014 | 57.26 | 57.51 | 56.95 | 56.96 | 11,701,361 | -0.35(-0.60%) |
Sep 22, 2014 | 56.70 | 57.34 | 56.54 | 57.30 | 13,910,440 | +0.57(+1.01%) |
Sep 19, 2014 | 57.83 | 57.83 | 56.63 | 56.73 | 20,497,852 | -0.68(-1.19%) |
Sep 18, 2014 | 57.02 | 57.42 | 56.96 | 57.41 | 9,685,964 | +0.46(+0.80%) |
Sep 17, 2014 | 56.83 | 57.21 | 56.54 | 56.96 | 9,615,476 | +0.09(+0.16%) |
Sep 16, 2014 | 56.39 | 57.06 | 56.26 | 56.87 | 10,012,381 | +0.47(+0.84%) |
Sep 15, 2014 | 56.71 | 56.77 | 56.33 | 56.39 | 8,836,993 | -0.19(-0.33%) |
Sep 12, 2014 | 56.93 | 56.97 | 56.49 | 56.58 | 11,062,880 | -0.59(-1.02%) |
Sep 11, 2014 | 56.77 | 57.17 | 56.48 | 57.17 | 9,184,738 | +0.14(+0.24%) |
Sep 10, 2014 | 56.93 | 57.27 | 56.90 | 57.03 | 8,685,129 | +0.07(+0.12%) |
Sep 09, 2014 | 57.01 | 57.17 | 56.72 | 56.96 | 8,349,469 | -0.04(-0.08%) |
Sep 08, 2014 | 56.70 | 57.27 | 56.70 | 57.01 | 8,369,694 | +0.07(+0.12%) |
Sep 05, 2014 | 56.33 | 56.97 | 56.25 | 56.94 | 11,279,852 | +0.53(+0.93%) |
Sep 04, 2014 | 56.50 | 56.75 | 56.05 | 56.42 | 11,199,659 | +0.17(+0.29%) |
Sep 03, 2014 | 56.69 | 56.86 | 56.20 | 56.25 | 13,035,760 | -0.13(-0.23%) |
Sep 02, 2014 | 57.02 | 57.14 | 56.15 | 56.38 | 13,083,555 | -0.78(-1.37%) |
Aug 29, 2014 | 57.53 | 57.16 | 57.16 | 57.16 | 8,632,238 | +0.14(+0.24%) |
Aug 28, 2014 | 57.29 | 57.43 | 57.00 | 57.02 | 7,020,100 | -0.47(-0.82%) |
Aug 27, 2014 | 57.63 | 57.66 | 57.14 | 57.49 | 10,504,022 | -0.03(-0.05%) |
Aug 26, 2014 | 57.38 | 57.59 | 56.96 | 57.52 | 9,041,840 | +0.31(+0.55%) |
Aug 25, 2014 | 57.64 | 57.74 | 57.02 | 57.21 | 6,363,412 | -0.17(-0.30%) |
Aug 22, 2014 | 57.30 | 57.68 | 57.30 | 57.38 | 6,804,074 | +0.04(+0.07%) |
Aug 21, 2014 | 57.23 | 57.75 | 57.11 | 57.34 | 11,575,374 | +0.25(+0.43%) |
Aug 20, 2014 | 55.69 | 57.25 | 55.69 | 57.10 | 16,229,995 | +0.98(+1.74%) |
Aug 19, 2014 | 56.06 | 56.19 | 55.96 | 56.12 | 10,579,080 | +0.07(+0.13%) |
Aug 18, 2014 | 55.90 | 56.10 | 55.74 | 56.05 | 6,934,920 | +0.46(+0.83%) |
Aug 15, 2014 | 56.12 | 56.12 | 55.28 | 55.58 | 13,112,199 | -0.26(-0.47%) |
Aug 14, 2014 | 55.84 | 56.02 | 55.72 | 55.84 | 8,677,900 | +0.19(+0.35%) |
Aug 13, 2014 | 55.71 | 55.76 | 55.31 | 55.65 | 9,442,536 | +0.27(+0.49%) |
Aug 12, 2014 | 55.92 | 55.97 | 55.20 | 55.38 | 10,428,751 | -0.44(-0.79%) |
Aug 11, 2014 | 55.43 | 56.01 | 55.22 | 55.82 | 11,805,734 | +0.63(+1.15%) |
Aug 08, 2014 | 54.32 | 55.25 | 54.16 | 55.19 | 12,248,866 | +1.04(+1.92%) |
Aug 07, 2014 | 54.74 | 54.79 | 54.04 | 54.15 | 12,587,311 | -0.30(-0.55%) |
Aug 06, 2014 | 54.10 | 54.64 | 53.90 | 54.45 | 9,805,443 | +0.10(+0.19%) |
Aug 05, 2014 | 54.68 | 54.79 | 54.20 | 54.34 | 13,789,564 | -0.38(-0.70%) |
Aug 04, 2014 | 54.43 | 54.88 | 54.40 | 54.72 | 17,439,892 | +0.53(+0.98%) |
Aug 01, 2014 | 55.03 | 55.16 | 53.65 | 54.19 | 20,353,936 | -0.87(-1.59%) |
Jul 31, 2014 | 56.31 | 56.47 | 55.01 | 55.07 | 20,352,014 | -1.73(-3.05%) |
Jul 30, 2014 | 56.53 | 56.94 | 56.13 | 56.80 | 14,360,098 | +0.55(+0.97%) |
Jul 29, 2014 | 56.51 | 56.73 | 56.22 | 56.25 | 15,162,063 | -0.39(-0.69%) |
Jul 28, 2014 | 56.84 | 56.96 | 56.42 | 56.64 | 14,644,363 | -0.20(-0.35%) |
Jul 25, 2014 | 56.77 | 57.20 | 56.64 | 56.84 | 18,173,162 | -0.05(-0.09%) |
Jul 24, 2014 | 57.96 | 57.99 | 56.52 | 56.90 | 50,505,276 | -4.05(-6.65%) |
Jul 23, 2014 | 61.17 | 61.23 | 60.82 | 60.95 | 13,014,745 | +0.05(+0.09%) |
Jul 22, 2014 | 59.82 | 61.15 | 59.75 | 60.90 | 14,351,579 | +1.39(+2.33%) |
Jul 21, 2014 | 59.32 | 59.74 | 59.09 | 59.51 | 10,207,598 | +0.21(+0.35%) |
Jul 18, 2014 | 58.67 | 59.33 | 58.45 | 59.30 | 11,221,363 | +0.96(+1.64%) |
Jul 17, 2014 | 59.09 | 59.17 | 58.17 | 58.35 | 16,796,984 | -1.13(-1.90%) |
Jul 16, 2014 | 59.55 | 59.71 | 59.44 | 59.47 | 8,385,583 | +0.13(+0.23%) |
Jul 15, 2014 | 59.30 | 59.69 | 59.12 | 59.34 | 8,010,962 | -0.06(-0.10%) |
Jul 14, 2014 | 59.34 | 59.59 | 59.29 | 59.40 | 10,133,546 | -0.06(-0.10%) |
Jul 11, 2014 | 59.68 | 59.91 | 59.12 | 59.46 | 11,552,700 | -0.62(-1.03%) |
Jul 10, 2014 | 59.71 | 60.27 | 59.61 | 60.08 | 6,814,194 | -0.25(-0.42%) |
Jul 09, 2014 | 60.59 | 60.59 | 60.04 | 60.33 | 6,619,455 | +0.09(+0.15%) |
Jul 08, 2014 | 60.23 | 60.40 | 60.07 | 60.24 | 10,419,156 | -0.13(-0.21%) |
Jul 07, 2014 | 60.26 | 60.47 | 59.91 | 60.37 | 7,847,084 | -0.13(-0.21%) |
Jul 03, 2014 | 60.13 | 60.50 | 60.50 | 60.50 | 7,678,613 | +0.61(+1.02%) |
Jul 02, 2014 | 59.62 | 60.08 | 59.53 | 59.88 | 7,249,806 | +0.33(+0.55%) |