Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 54.73 | 55.21 | 54.64 | 55.21 | 3,210,831 | +0.48(+0.88%) |
Sep 29, 2014 | 54.05 | 54.78 | 53.94 | 54.73 | 2,218,806 | -0.23(-0.41%) |
Sep 26, 2014 | 54.98 | 55.05 | 54.72 | 54.96 | 2,564,973 | -0.19(-0.35%) |
Sep 25, 2014 | 55.57 | 55.67 | 54.93 | 55.15 | 2,494,046 | -0.83(-1.48%) |
Sep 24, 2014 | 55.76 | 56.08 | 55.63 | 55.98 | 2,273,513 | +0.36(+0.65%) |
Sep 23, 2014 | 55.97 | 56.13 | 55.39 | 55.61 | 2,534,193 | -0.50(-0.89%) |
Sep 22, 2014 | 56.66 | 56.84 | 55.84 | 56.11 | 3,991,720 | -0.92(-1.62%) |
Sep 19, 2014 | 57.57 | 57.63 | 56.80 | 57.04 | 3,195,958 | -0.30(-0.52%) |
Sep 18, 2014 | 57.39 | 57.41 | 57.16 | 57.33 | 889,015 | +0.08(+0.14%) |
Sep 17, 2014 | 57.66 | 57.66 | 57.07 | 57.25 | 1,872,379 | -0.18(-0.32%) |
Sep 16, 2014 | 56.93 | 57.89 | 56.76 | 57.44 | 2,269,085 | +0.47(+0.83%) |
Sep 15, 2014 | 56.95 | 57.27 | 56.80 | 56.96 | 1,531,060 | +0.04(+0.07%) |
Sep 12, 2014 | 56.61 | 57.05 | 56.39 | 56.92 | 5,666,891 | +0.02(+0.03%) |
Sep 11, 2014 | 57.02 | 57.33 | 56.86 | 56.91 | 2,134,811 | -0.37(-0.65%) |
Sep 10, 2014 | 57.17 | 57.41 | 57.00 | 57.28 | 1,601,106 | -0.14(-0.25%) |
Sep 09, 2014 | 57.83 | 58.11 | 57.32 | 57.42 | 4,384,085 | -0.89(-1.53%) |
Sep 08, 2014 | 58.40 | 58.73 | 58.21 | 58.31 | 2,049,392 | -0.33(-0.56%) |
Sep 05, 2014 | 58.26 | 58.65 | 58.24 | 58.64 | 2,588,441 | +0.49(+0.84%) |
Sep 04, 2014 | 58.18 | 58.26 | 57.93 | 58.15 | 1,482,512 | +0.23(+0.40%) |
Sep 03, 2014 | 58.00 | 58.00 | 57.72 | 57.92 | 1,796,200 | +0.38(+0.66%) |
Sep 02, 2014 | 57.36 | 57.53 | 57.35 | 57.54 | 2,403,050 | -0.12(-0.21%) |
Aug 29, 2014 | 57.57 | 57.66 | 57.66 | 57.66 | 2,288,837 | +0.14(+0.24%) |
Aug 28, 2014 | 57.21 | 57.53 | 57.21 | 57.53 | 1,260,324 | -0.06(-0.10%) |
Aug 27, 2014 | 57.65 | 57.73 | 57.42 | 57.58 | 1,120,414 | +0.14(+0.24%) |
Aug 26, 2014 | 57.64 | 57.74 | 57.37 | 57.45 | 1,866,929 | +0.08(+0.14%) |
Aug 25, 2014 | 57.41 | 57.53 | 57.25 | 57.37 | 1,155,270 | +0.14(+0.25%) |
Aug 22, 2014 | 57.49 | 57.49 | 57.04 | 57.22 | 2,683,906 | -0.30(-0.52%) |
Aug 21, 2014 | 57.39 | 57.55 | 57.25 | 57.52 | 2,407,099 | +0.36(+0.63%) |
Aug 20, 2014 | 57.04 | 57.29 | 56.88 | 57.16 | 1,279,447 | -0.14(-0.24%) |
Aug 19, 2014 | 57.27 | 57.35 | 57.03 | 57.29 | 1,699,481 | +0.15(+0.27%) |
Aug 18, 2014 | 56.95 | 57.18 | 56.85 | 57.14 | 1,535,718 | +0.48(+0.85%) |
Aug 15, 2014 | 57.10 | 57.12 | 56.41 | 56.66 | 1,970,834 | -0.18(-0.33%) |
Aug 14, 2014 | 56.95 | 57.13 | 56.78 | 56.84 | 1,475,878 | +0.14(+0.24%) |
Aug 13, 2014 | 56.82 | 57.04 | 56.63 | 56.71 | 2,275,252 | +0.21(+0.37%) |
Aug 12, 2014 | 56.19 | 56.66 | 56.16 | 56.50 | 1,792,387 | +0.18(+0.31%) |
Aug 11, 2014 | 55.66 | 56.35 | 55.61 | 56.32 | 3,832,885 | +1.00(+1.82%) |
Aug 08, 2014 | 55.25 | 55.40 | 55.05 | 55.32 | 2,333,727 | +0.22(+0.39%) |
Aug 07, 2014 | 55.73 | 55.78 | 54.91 | 55.10 | 2,741,646 | -0.53(-0.95%) |
Aug 06, 2014 | 55.29 | 55.68 | 55.24 | 55.63 | 2,593,083 | +0.08(+0.14%) |
Aug 05, 2014 | 55.53 | 55.86 | 55.26 | 55.55 | 3,016,551 | -0.46(-0.82%) |
Aug 04, 2014 | 55.57 | 56.18 | 55.35 | 56.01 | 2,680,273 | +0.67(+1.22%) |
Aug 01, 2014 | 54.98 | 55.47 | 54.80 | 55.33 | 3,079,537 | +0.39(+0.72%) |
Jul 31, 2014 | 55.29 | 55.57 | 54.68 | 54.94 | 3,307,762 | -1.00(-1.80%) |
Jul 30, 2014 | 56.55 | 56.63 | 55.71 | 55.94 | 3,746,531 | -0.62(-1.09%) |
Jul 29, 2014 | 56.92 | 56.92 | 56.55 | 56.56 | 2,547,721 | -0.31(-0.55%) |
Jul 28, 2014 | 56.90 | 57.01 | 56.72 | 56.88 | 1,808,297 | -0.10(-0.18%) |
Jul 25, 2014 | 56.60 | 57.02 | 56.60 | 56.98 | 1,432,272 | +0.12(+0.21%) |
Jul 24, 2014 | 56.55 | 56.96 | 56.48 | 56.86 | 5,222,242 | +0.44(+0.78%) |
Jul 23, 2014 | 56.57 | 56.72 | 56.39 | 56.42 | 1,619,713 | -0.03(-0.06%) |
Jul 22, 2014 | 56.76 | 56.82 | 56.45 | 56.45 | 2,005,448 | +0.15(+0.27%) |
Jul 21, 2014 | 56.26 | 56.43 | 56.03 | 56.30 | 2,237,975 | -0.19(-0.34%) |
Jul 18, 2014 | 56.23 | 56.52 | 55.97 | 56.49 | 1,889,254 | +0.62(+1.11%) |
Jul 17, 2014 | 56.03 | 56.29 | 55.75 | 55.87 | 2,562,934 | -0.53(-0.94%) |
Jul 16, 2014 | 56.36 | 56.56 | 56.08 | 56.40 | 2,660,116 | +0.27(+0.49%) |
Jul 15, 2014 | 56.19 | 56.31 | 55.94 | 56.13 | 2,035,544 | +0.06(+0.10%) |
Jul 14, 2014 | 55.78 | 56.11 | 55.54 | 56.07 | 1,443,782 | +0.58(+1.04%) |
Jul 11, 2014 | 55.39 | 55.70 | 55.31 | 55.49 | 1,344,466 | +0.10(+0.19%) |
Jul 10, 2014 | 54.99 | 55.61 | 54.92 | 55.39 | 3,254,224 | -0.36(-0.65%) |
Jul 09, 2014 | 55.45 | 55.78 | 55.20 | 55.75 | 2,177,684 | +0.55(+1.00%) |
Jul 08, 2014 | 55.28 | 55.47 | 54.88 | 55.20 | 3,198,834 | -0.08(-0.15%) |
Jul 07, 2014 | 55.37 | 55.54 | 55.20 | 55.28 | 1,224,702 | -0.27(-0.49%) |
Jul 03, 2014 | 54.98 | 55.55 | 55.55 | 55.55 | 1,472,987 | +0.43(+0.79%) |
Jul 02, 2014 | 54.88 | 55.12 | 54.67 | 55.12 | 2,817,224 | +0.32(+0.59%) |