Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 55.15 | 55.39 | 55.10 | 55.34 | 11,473,977 | +0.36(+0.65%) |
Sep 29, 2014 | 54.79 | 54.99 | 54.70 | 54.98 | 10,450,602 | -0.11(-0.21%) |
Sep 26, 2014 | 54.90 | 55.21 | 54.74 | 55.10 | 19,677,638 | -0.04(-0.07%) |
Sep 25, 2014 | 55.43 | 55.43 | 55.07 | 55.13 | 12,209,351 | -0.38(-0.68%) |
Sep 24, 2014 | 55.67 | 55.67 | 55.40 | 55.51 | 10,538,923 | -0.17(-0.30%) |
Sep 23, 2014 | 55.84 | 55.92 | 55.63 | 55.68 | 5,937,085 | -0.28(-0.51%) |
Sep 22, 2014 | 56.07 | 56.11 | 55.92 | 55.96 | 7,236,694 | -0.10(-0.18%) |
Sep 19, 2014 | 56.03 | 56.08 | 56.03 | 56.07 | 9,970,549 | +0.08(+0.15%) |
Sep 18, 2014 | 55.96 | 56.02 | 55.92 | 55.98 | 6,048,711 | +0.02(+0.03%) |
Sep 17, 2014 | 55.89 | 56.02 | 55.83 | 55.96 | 7,309,867 | +0.18(+0.32%) |
Sep 16, 2014 | 55.64 | 55.89 | 55.63 | 55.78 | 8,527,619 | +0.11(+0.21%) |
Sep 15, 2014 | 55.82 | 55.83 | 55.65 | 55.67 | 5,969,104 | -0.10(-0.18%) |
Sep 12, 2014 | 55.79 | 55.85 | 55.68 | 55.77 | 8,926,863 | -0.07(-0.12%) |
Sep 11, 2014 | 55.78 | 55.87 | 55.72 | 55.84 | 4,689,693 | +0.00(+0.00%) |
Sep 10, 2014 | 55.82 | 55.86 | 55.70 | 55.84 | 5,467,637 | +0.02(+0.04%) |
Sep 09, 2014 | 56.05 | 56.05 | 55.80 | 55.81 | 7,722,834 | -0.26(-0.46%) |
Sep 08, 2014 | 56.11 | 56.18 | 56.02 | 56.07 | 4,235,656 | -0.05(-0.10%) |
Sep 05, 2014 | 56.20 | 56.21 | 56.12 | 56.13 | 7,896,994 | -0.07(-0.12%) |
Sep 04, 2014 | 56.41 | 56.43 | 56.13 | 56.19 | 7,900,101 | -0.19(-0.33%) |
Sep 03, 2014 | 56.52 | 56.52 | 56.37 | 56.38 | 5,317,366 | -0.14(-0.26%) |
Sep 02, 2014 | 56.43 | 56.56 | 56.42 | 56.52 | 7,451,873 | +0.07(+0.12%) |
Aug 29, 2014 | 56.46 | 56.46 | 56.46 | 56.46 | 3,415,200 | +0.04(+0.07%) |
Aug 28, 2014 | 56.48 | 56.53 | 56.39 | 56.42 | 3,030,234 | -0.08(-0.15%) |
Aug 27, 2014 | 56.60 | 56.60 | 56.49 | 56.50 | 6,151,366 | -0.05(-0.10%) |
Aug 26, 2014 | 56.51 | 56.58 | 56.51 | 56.55 | 2,607,958 | +0.04(+0.07%) |
Aug 25, 2014 | 56.47 | 56.54 | 56.36 | 56.51 | 3,268,308 | +0.12(+0.21%) |
Aug 22, 2014 | 56.52 | 56.55 | 56.37 | 56.39 | 5,116,950 | -0.14(-0.24%) |
Aug 21, 2014 | 56.53 | 56.58 | 56.52 | 56.53 | 3,119,931 | +0.00(+0.00%) |
Aug 20, 2014 | 56.49 | 56.60 | 56.42 | 56.53 | 4,122,952 | +0.04(+0.07%) |
Aug 19, 2014 | 56.54 | 56.54 | 56.46 | 56.49 | 4,585,711 | -0.02(-0.03%) |
Aug 18, 2014 | 56.36 | 56.52 | 56.32 | 56.51 | 8,534,352 | +0.16(+0.29%) |
Aug 15, 2014 | 56.33 | 56.38 | 56.24 | 56.34 | 10,100,851 | +0.11(+0.20%) |
Aug 14, 2014 | 56.15 | 56.29 | 56.14 | 56.23 | 7,088,419 | +0.11(+0.19%) |
Aug 13, 2014 | 56.10 | 56.13 | 56.00 | 56.12 | 8,279,552 | +0.16(+0.29%) |
Aug 12, 2014 | 56.00 | 56.05 | 55.91 | 55.96 | 7,063,780 | -0.01(-0.02%) |
Aug 11, 2014 | 55.79 | 56.01 | 55.71 | 55.97 | 11,531,417 | +0.26(+0.47%) |
Aug 08, 2014 | 55.42 | 55.74 | 55.42 | 55.71 | 5,719,216 | +0.17(+0.31%) |
Aug 07, 2014 | 55.53 | 55.69 | 55.52 | 55.54 | 6,399,630 | +0.04(+0.06%) |
Aug 06, 2014 | 55.34 | 55.55 | 55.33 | 55.50 | 6,956,729 | +0.13(+0.24%) |
Aug 05, 2014 | 55.48 | 55.49 | 55.28 | 55.37 | 6,030,013 | -0.11(-0.19%) |
Aug 04, 2014 | 55.15 | 55.49 | 55.13 | 55.48 | 11,718,384 | +0.34(+0.61%) |
Aug 01, 2014 | 55.14 | 55.33 | 54.71 | 55.14 | 18,264,426 | -0.01(-0.01%) |
Jul 31, 2014 | 55.35 | 55.44 | 55.12 | 55.15 | 12,493,149 | -0.45(-0.81%) |
Jul 30, 2014 | 55.89 | 55.91 | 55.52 | 55.60 | 9,081,283 | -0.23(-0.42%) |
Jul 29, 2014 | 55.94 | 56.05 | 55.82 | 55.83 | 6,501,900 | -0.08(-0.14%) |
Jul 28, 2014 | 56.06 | 56.08 | 55.90 | 55.91 | 8,980,574 | -0.17(-0.30%) |
Jul 25, 2014 | 56.16 | 56.19 | 56.06 | 56.08 | 5,152,276 | -0.10(-0.17%) |
Jul 24, 2014 | 56.09 | 56.22 | 56.05 | 56.17 | 5,180,551 | +0.10(+0.18%) |
Jul 23, 2014 | 56.03 | 56.10 | 56.01 | 56.07 | 3,347,188 | +0.11(+0.19%) |
Jul 22, 2014 | 55.91 | 56.05 | 55.91 | 55.96 | 6,216,860 | +0.08(+0.14%) |
Jul 21, 2014 | 55.96 | 55.98 | 55.83 | 55.88 | 5,209,573 | -0.10(-0.17%) |
Jul 18, 2014 | 55.91 | 56.04 | 55.84 | 55.98 | 3,345,385 | +0.23(+0.42%) |
Jul 17, 2014 | 56.12 | 56.14 | 55.74 | 55.75 | 9,672,698 | -0.39(-0.70%) |
Jul 16, 2014 | 56.30 | 56.30 | 56.13 | 56.14 | 7,152,318 | -0.09(-0.16%) |
Jul 15, 2014 | 56.33 | 56.36 | 56.22 | 56.23 | 4,842,425 | -0.09(-0.16%) |
Jul 14, 2014 | 56.53 | 56.53 | 56.31 | 56.32 | 4,415,017 | -0.02(-0.03%) |
Jul 11, 2014 | 56.25 | 56.37 | 56.25 | 56.34 | 3,473,860 | +0.10(+0.17%) |
Jul 10, 2014 | 56.37 | 56.37 | 56.22 | 56.24 | 10,081,569 | -0.17(-0.31%) |
Jul 09, 2014 | 56.50 | 56.53 | 56.40 | 56.42 | 6,616,561 | -0.04(-0.07%) |
Jul 08, 2014 | 56.49 | 56.52 | 56.45 | 56.46 | 3,413,275 | +0.01(+0.02%) |
Jul 07, 2014 | 56.47 | 56.53 | 56.44 | 56.45 | 3,255,614 | -0.04(-0.07%) |
Jul 03, 2014 | 56.56 | 56.49 | 56.49 | 56.49 | 4,655,581 | -0.08(-0.15%) |
Jul 02, 2014 | 56.57 | 56.65 | 56.53 | 56.57 | 4,728,134 | +0.04(+0.06%) |