Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 57.10 | 57.60 | 56.64 | 57.45 | 3,928,729 | +0.30(+0.52%) |
Sep 29, 2014 | 55.49 | 57.32 | 55.22 | 57.16 | 4,546,737 | +0.67(+1.18%) |
Sep 26, 2014 | 55.94 | 56.61 | 55.76 | 56.49 | 2,834,506 | +0.64(+1.14%) |
Sep 25, 2014 | 57.48 | 57.70 | 55.73 | 55.85 | 4,907,813 | -1.74(-3.02%) |
Sep 24, 2014 | 56.88 | 57.76 | 56.53 | 57.58 | 4,159,149 | +0.85(+1.50%) |
Sep 23, 2014 | 57.11 | 57.72 | 56.73 | 56.74 | 4,016,085 | -0.51(-0.89%) |
Sep 22, 2014 | 57.97 | 58.15 | 56.53 | 57.25 | 5,448,004 | -0.92(-1.58%) |
Sep 19, 2014 | 58.24 | 58.72 | 57.65 | 58.16 | 6,469,531 | +0.58(+1.01%) |
Sep 18, 2014 | 57.82 | 57.85 | 57.12 | 57.58 | 3,577,893 | +0.21(+0.37%) |
Sep 17, 2014 | 57.38 | 57.98 | 56.92 | 57.38 | 4,680,801 | -0.16(-0.28%) |
Sep 16, 2014 | 57.38 | 57.87 | 57.12 | 57.53 | 4,068,697 | +0.04(+0.07%) |
Sep 15, 2014 | 59.07 | 59.07 | 56.76 | 57.49 | 5,685,877 | -1.68(-2.84%) |
Sep 12, 2014 | 60.83 | 60.97 | 58.98 | 59.17 | 5,841,128 | -1.96(-3.20%) |
Sep 11, 2014 | 60.31 | 61.36 | 60.04 | 61.13 | 4,446,260 | +0.51(+0.84%) |
Sep 10, 2014 | 59.73 | 60.64 | 59.43 | 60.62 | 2,751,326 | +1.04(+1.74%) |
Sep 09, 2014 | 60.42 | 60.85 | 59.50 | 59.58 | 4,434,721 | -0.70(-1.16%) |
Sep 08, 2014 | 59.74 | 60.92 | 59.69 | 60.28 | 3,982,817 | +0.55(+0.92%) |
Sep 05, 2014 | 58.89 | 59.81 | 58.67 | 59.73 | 2,796,610 | +0.73(+1.24%) |
Sep 04, 2014 | 59.10 | 59.76 | 58.77 | 59.00 | 4,249,766 | +0.05(+0.08%) |
Sep 03, 2014 | 59.93 | 60.17 | 58.75 | 58.95 | 3,940,428 | -0.82(-1.37%) |
Sep 02, 2014 | 59.12 | 60.03 | 59.03 | 59.77 | 5,275,034 | +0.76(+1.29%) |
Aug 29, 2014 | 57.98 | 59.01 | 59.01 | 59.01 | 5,611,220 | +0.80(+1.37%) |
Aug 28, 2014 | 58.07 | 58.95 | 57.72 | 58.21 | 5,856,572 | -1.29(-2.17%) |
Aug 27, 2014 | 59.34 | 60.52 | 59.24 | 59.50 | 5,361,544 | -0.06(-0.10%) |
Aug 26, 2014 | 58.73 | 59.78 | 58.30 | 59.56 | 5,770,778 | +0.41(+0.69%) |
Aug 25, 2014 | 59.26 | 59.61 | 58.46 | 59.15 | 7,400,837 | -0.57(-0.95%) |
Aug 22, 2014 | 57.81 | 60.93 | 57.69 | 59.72 | 25,375,264 | +4.08(+7.34%) |
Aug 21, 2014 | 55.58 | 55.98 | 54.82 | 55.64 | 9,498,881 | +0.32(+0.58%) |
Aug 20, 2014 | 55.31 | 55.49 | 54.57 | 55.32 | 5,065,448 | +0.43(+0.78%) |
Aug 19, 2014 | 54.46 | 55.14 | 54.36 | 54.89 | 4,722,076 | +0.58(+1.07%) |
Aug 18, 2014 | 54.04 | 54.56 | 53.89 | 54.31 | 4,763,122 | +0.75(+1.40%) |
Aug 15, 2014 | 53.77 | 53.93 | 52.95 | 53.56 | 4,703,154 | +0.12(+0.22%) |
Aug 14, 2014 | 53.08 | 53.67 | 52.77 | 53.44 | 4,862,058 | +0.69(+1.31%) |
Aug 13, 2014 | 52.96 | 53.41 | 52.67 | 52.75 | 4,720,868 | +0.07(+0.13%) |
Aug 12, 2014 | 54.32 | 54.42 | 52.43 | 52.68 | 6,307,525 | -2.12(-3.86%) |
Aug 11, 2014 | 54.61 | 55.11 | 54.39 | 54.80 | 2,576,946 | +0.43(+0.79%) |
Aug 08, 2014 | 53.84 | 54.44 | 53.46 | 54.37 | 2,526,521 | +0.69(+1.28%) |
Aug 07, 2014 | 54.10 | 54.67 | 53.29 | 53.68 | 2,757,587 | -0.14(-0.26%) |
Aug 06, 2014 | 54.03 | 54.85 | 53.49 | 53.82 | 2,610,108 | -0.41(-0.76%) |
Aug 05, 2014 | 54.55 | 55.26 | 53.96 | 54.23 | 3,386,862 | -0.60(-1.09%) |
Aug 04, 2014 | 53.82 | 55.08 | 53.71 | 54.83 | 3,485,433 | +1.42(+2.66%) |
Aug 01, 2014 | 54.26 | 54.68 | 52.84 | 53.41 | 4,317,485 | -0.77(-1.42%) |
Jul 31, 2014 | 55.61 | 55.84 | 54.08 | 54.18 | 4,287,815 | -2.00(-3.56%) |
Jul 30, 2014 | 55.02 | 56.42 | 54.97 | 56.18 | 3,887,371 | +1.42(+2.59%) |
Jul 29, 2014 | 54.19 | 55.09 | 53.57 | 54.76 | 3,709,250 | +0.83(+1.54%) |
Jul 28, 2014 | 54.67 | 55.13 | 53.79 | 53.93 | 4,022,978 | -0.89(-1.62%) |
Jul 25, 2014 | 53.82 | 55.30 | 53.52 | 54.82 | 4,918,051 | +0.83(+1.54%) |
Jul 24, 2014 | 53.63 | 54.64 | 53.60 | 53.99 | 3,132,662 | +0.46(+0.86%) |
Jul 23, 2014 | 53.89 | 53.90 | 53.11 | 53.53 | 3,212,882 | +0.00(+0.00%) |
Jul 22, 2014 | 53.46 | 53.93 | 53.34 | 53.53 | 2,993,467 | +0.28(+0.53%) |
Jul 21, 2014 | 53.18 | 53.41 | 52.51 | 53.25 | 2,666,106 | -0.18(-0.34%) |
Jul 18, 2014 | 52.91 | 54.20 | 52.65 | 53.43 | 3,602,639 | +0.86(+1.63%) |
Jul 17, 2014 | 53.55 | 54.21 | 52.41 | 52.57 | 4,802,910 | -1.31(-2.43%) |
Jul 16, 2014 | 53.92 | 54.18 | 53.61 | 53.88 | 2,540,239 | +0.21(+0.39%) |
Jul 15, 2014 | 54.70 | 54.89 | 53.09 | 53.67 | 4,650,639 | -0.99(-1.81%) |
Jul 14, 2014 | 54.62 | 55.13 | 53.97 | 54.66 | 3,001,084 | +0.52(+0.96%) |
Jul 11, 2014 | 54.43 | 54.72 | 53.68 | 54.14 | 2,525,439 | -0.09(-0.17%) |
Jul 10, 2014 | 53.34 | 54.96 | 53.23 | 54.23 | 4,442,911 | -0.30(-0.55%) |
Jul 09, 2014 | 55.03 | 55.40 | 54.11 | 54.53 | 4,232,854 | -0.29(-0.53%) |
Jul 08, 2014 | 57.27 | 57.27 | 54.00 | 54.82 | 9,253,844 | -2.45(-4.27%) |
Jul 07, 2014 | 58.64 | 58.64 | 57.12 | 57.27 | 4,338,108 | -1.42(-2.42%) |
Jul 03, 2014 | 58.92 | 58.68 | 58.68 | 58.68 | 2,418,154 | -0.15(-0.25%) |
Jul 02, 2014 | 59.09 | 59.40 | 58.59 | 58.83 | 3,626,561 | -0.29(-0.49%) |