Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 57.11 | 57.37 | 56.53 | 56.97 | 7,425,796 | -0.32(-0.56%) |
Sep 29, 2014 | 57.02 | 57.67 | 56.81 | 57.30 | 2,963,302 | -0.32(-0.56%) |
Sep 26, 2014 | 57.18 | 57.82 | 57.18 | 57.62 | 4,673,137 | +0.34(+0.60%) |
Sep 25, 2014 | 58.04 | 58.04 | 57.28 | 57.28 | 3,466,837 | -0.67(-1.15%) |
Sep 24, 2014 | 58.12 | 58.40 | 57.19 | 57.94 | 3,582,471 | -0.40(-0.68%) |
Sep 23, 2014 | 58.75 | 59.45 | 58.26 | 58.34 | 3,094,981 | -0.41(-0.69%) |
Sep 22, 2014 | 59.91 | 59.93 | 58.64 | 58.75 | 3,676,855 | -1.34(-2.23%) |
Sep 19, 2014 | 60.29 | 60.53 | 59.97 | 60.09 | 5,157,941 | -0.10(-0.16%) |
Sep 18, 2014 | 60.06 | 60.53 | 59.82 | 60.18 | 4,991,217 | +0.14(+0.23%) |
Sep 17, 2014 | 60.22 | 60.53 | 59.77 | 60.04 | 5,901,439 | -0.06(-0.10%) |
Sep 16, 2014 | 58.71 | 60.74 | 58.51 | 60.11 | 7,450,002 | +1.32(+2.24%) |
Sep 15, 2014 | 58.19 | 58.87 | 57.94 | 58.79 | 3,454,007 | +0.62(+1.06%) |
Sep 12, 2014 | 58.78 | 59.03 | 57.85 | 58.17 | 4,763,129 | -0.69(-1.18%) |
Sep 11, 2014 | 59.27 | 59.64 | 58.56 | 58.87 | 4,739,667 | -0.79(-1.33%) |
Sep 10, 2014 | 60.35 | 60.55 | 58.79 | 59.66 | 6,562,019 | -0.93(-1.54%) |
Sep 09, 2014 | 60.96 | 61.34 | 60.23 | 60.59 | 3,557,314 | -0.41(-0.68%) |
Sep 08, 2014 | 61.28 | 61.38 | 60.98 | 61.00 | 2,940,197 | -0.32(-0.51%) |
Sep 05, 2014 | 60.92 | 61.42 | 60.30 | 61.32 | 3,198,722 | +0.44(+0.73%) |
Sep 04, 2014 | 61.12 | 61.45 | 60.64 | 60.88 | 4,755,140 | -0.25(-0.41%) |
Sep 03, 2014 | 60.93 | 61.65 | 60.82 | 61.13 | 4,111,607 | +0.20(+0.33%) |
Sep 02, 2014 | 60.90 | 61.10 | 60.28 | 60.93 | 3,390,810 | -0.05(-0.08%) |
Aug 29, 2014 | 60.67 | 60.98 | 60.98 | 60.98 | 3,068,742 | +0.29(+0.47%) |
Aug 28, 2014 | 60.28 | 60.91 | 60.13 | 60.69 | 1,695,761 | +0.12(+0.20%) |
Aug 27, 2014 | 60.75 | 60.96 | 60.28 | 60.57 | 2,614,590 | -0.16(-0.27%) |
Aug 26, 2014 | 60.87 | 61.03 | 60.44 | 60.73 | 2,667,684 | -0.16(-0.26%) |
Aug 25, 2014 | 60.53 | 61.03 | 60.38 | 60.89 | 2,716,553 | +0.57(+0.94%) |
Aug 22, 2014 | 60.30 | 60.46 | 59.90 | 60.32 | 2,331,766 | -0.11(-0.17%) |
Aug 21, 2014 | 60.75 | 60.77 | 60.27 | 60.43 | 2,522,560 | -0.25(-0.42%) |
Aug 20, 2014 | 60.25 | 60.81 | 60.02 | 60.68 | 3,037,291 | +0.36(+0.59%) |
Aug 19, 2014 | 59.99 | 60.54 | 59.86 | 60.32 | 3,820,208 | +0.34(+0.56%) |
Aug 18, 2014 | 59.05 | 60.32 | 59.05 | 59.99 | 4,786,318 | +1.28(+2.17%) |
Aug 15, 2014 | 58.75 | 59.12 | 58.51 | 58.71 | 6,798,166 | +0.07(+0.12%) |
Aug 14, 2014 | 58.12 | 58.80 | 57.84 | 58.64 | 4,067,138 | +0.64(+1.10%) |
Aug 13, 2014 | 57.85 | 58.05 | 57.44 | 58.00 | 3,441,023 | +0.50(+0.88%) |
Aug 12, 2014 | 57.51 | 57.76 | 57.21 | 57.50 | 3,034,345 | +0.12(+0.21%) |
Aug 11, 2014 | 58.16 | 58.40 | 57.32 | 57.38 | 3,293,320 | -0.46(-0.79%) |
Aug 08, 2014 | 57.11 | 57.72 | 56.63 | 57.84 | 3,288,627 | +1.07(+1.88%) |
Aug 07, 2014 | 57.46 | 57.83 | 56.53 | 56.78 | 3,635,614 | -0.53(-0.92%) |
Aug 06, 2014 | 56.24 | 57.74 | 56.24 | 57.31 | 3,920,000 | +0.88(+1.57%) |
Aug 05, 2014 | 56.72 | 56.87 | 56.12 | 56.42 | 3,825,681 | -0.61(-1.06%) |
Aug 04, 2014 | 56.28 | 57.14 | 55.88 | 57.03 | 4,056,446 | +0.93(+1.66%) |
Aug 01, 2014 | 56.15 | 56.42 | 55.20 | 56.09 | 6,443,981 | -0.40(-0.70%) |
Jul 31, 2014 | 56.51 | 57.47 | 56.11 | 56.49 | 4,407,010 | -0.42(-0.75%) |
Jul 30, 2014 | 57.24 | 58.09 | 56.63 | 56.92 | 3,826,074 | -0.52(-0.91%) |
Jul 29, 2014 | 57.75 | 57.98 | 57.44 | 57.44 | 4,556,327 | -0.10(-0.17%) |
Jul 28, 2014 | 57.81 | 57.81 | 56.87 | 57.54 | 3,387,804 | -0.03(-0.05%) |
Jul 25, 2014 | 57.21 | 57.72 | 56.99 | 57.56 | 2,963,597 | +0.38(+0.67%) |
Jul 24, 2014 | 56.92 | 57.69 | 56.62 | 57.18 | 5,050,407 | +0.58(+1.02%) |
Jul 23, 2014 | 56.10 | 56.92 | 56.03 | 56.60 | 2,940,517 | +0.54(+0.96%) |
Jul 22, 2014 | 56.23 | 56.52 | 55.88 | 56.07 | 3,913,968 | +0.24(+0.42%) |
Jul 21, 2014 | 56.00 | 56.27 | 55.72 | 55.83 | 2,943,668 | -0.49(-0.87%) |
Jul 18, 2014 | 55.65 | 56.44 | 55.33 | 56.32 | 4,490,142 | +0.92(+1.66%) |
Jul 17, 2014 | 56.00 | 56.40 | 55.30 | 55.40 | 3,366,085 | -0.91(-1.61%) |
Jul 16, 2014 | 56.56 | 57.02 | 56.00 | 56.30 | 4,117,795 | -0.20(-0.35%) |
Jul 15, 2014 | 55.54 | 56.76 | 55.31 | 56.50 | 12,424,935 | +0.81(+1.46%) |
Jul 14, 2014 | 56.33 | 56.34 | 55.46 | 55.68 | 11,992,108 | -0.24(-0.42%) |
Jul 11, 2014 | 55.40 | 56.10 | 55.37 | 55.92 | 3,209,399 | +0.39(+0.70%) |
Jul 10, 2014 | 54.83 | 55.78 | 54.80 | 55.53 | 3,903,568 | -0.06(-0.10%) |
Jul 09, 2014 | 55.48 | 55.85 | 54.70 | 55.59 | 4,656,158 | +0.37(+0.67%) |
Jul 08, 2014 | 55.93 | 56.09 | 55.04 | 55.22 | 4,183,952 | -0.85(-1.52%) |
Jul 07, 2014 | 56.64 | 56.72 | 55.68 | 56.07 | 3,089,287 | -0.70(-1.23%) |
Jul 03, 2014 | 56.55 | 56.76 | 56.76 | 56.76 | 2,458,552 | +0.35(+0.62%) |
Jul 02, 2014 | 56.16 | 56.77 | 56.14 | 56.41 | 3,498,601 | +0.28(+0.50%) |