Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 52.32 | 52.38 | 51.85 | 51.89 | 6,326,700 | -0.33(-0.62%) |
Sep 29, 2014 | 52.04 | 52.27 | 51.87 | 52.22 | 3,863,362 | -0.06(-0.11%) |
Sep 26, 2014 | 52.06 | 52.39 | 51.77 | 52.28 | 2,498,517 | +0.18(+0.34%) |
Sep 25, 2014 | 52.53 | 52.56 | 52.08 | 52.10 | 3,208,685 | -0.60(-1.13%) |
Sep 24, 2014 | 52.08 | 52.80 | 52.08 | 52.70 | 5,057,890 | +0.66(+1.27%) |
Sep 23, 2014 | 52.08 | 52.39 | 52.00 | 52.04 | 3,944,437 | -0.23(-0.44%) |
Sep 22, 2014 | 52.08 | 52.42 | 51.97 | 52.27 | 3,608,445 | +0.33(+0.63%) |
Sep 19, 2014 | 52.20 | 52.25 | 51.90 | 51.94 | 6,611,874 | -0.02(-0.05%) |
Sep 18, 2014 | 51.94 | 52.08 | 51.75 | 51.97 | 4,327,755 | +0.06(+0.11%) |
Sep 17, 2014 | 52.04 | 52.05 | 51.59 | 51.91 | 4,662,182 | +0.08(+0.15%) |
Sep 16, 2014 | 51.23 | 52.04 | 51.12 | 51.83 | 5,613,454 | +0.50(+0.98%) |
Sep 15, 2014 | 51.10 | 51.55 | 51.03 | 51.33 | 3,941,215 | +0.02(+0.05%) |
Sep 12, 2014 | 51.07 | 51.37 | 50.99 | 51.30 | 4,059,956 | +0.05(+0.09%) |
Sep 11, 2014 | 50.90 | 51.32 | 50.75 | 51.26 | 4,112,185 | +0.33(+0.66%) |
Sep 10, 2014 | 50.52 | 50.98 | 50.41 | 50.92 | 3,480,969 | +0.45(+0.90%) |
Sep 09, 2014 | 50.52 | 50.70 | 50.42 | 50.47 | 4,425,976 | -0.17(-0.33%) |
Sep 08, 2014 | 51.27 | 51.34 | 50.63 | 50.64 | 4,704,173 | -0.97(-1.88%) |
Sep 05, 2014 | 51.14 | 51.60 | 51.02 | 51.61 | 4,325,534 | +0.44(+0.86%) |
Sep 04, 2014 | 51.30 | 51.41 | 50.99 | 51.17 | 4,133,323 | -0.09(-0.17%) |
Sep 03, 2014 | 51.60 | 51.63 | 51.17 | 51.26 | 4,152,716 | +0.00(+0.00%) |
Sep 02, 2014 | 51.27 | 51.48 | 51.05 | 51.26 | 3,827,514 | -0.25(-0.48%) |
Aug 29, 2014 | 51.51 | 51.50 | 51.50 | 51.50 | 2,642,439 | +0.18(+0.34%) |
Aug 28, 2014 | 51.42 | 51.50 | 51.28 | 51.33 | 2,770,820 | -0.25(-0.49%) |
Aug 27, 2014 | 51.55 | 51.59 | 51.40 | 51.58 | 2,619,675 | +0.03(+0.06%) |
Aug 26, 2014 | 51.64 | 51.80 | 51.49 | 51.55 | 3,005,889 | -0.06(-0.12%) |
Aug 25, 2014 | 51.65 | 51.83 | 51.50 | 51.61 | 1,956,654 | +0.24(+0.46%) |
Aug 22, 2014 | 51.64 | 51.68 | 51.34 | 51.38 | 2,063,910 | -0.19(-0.37%) |
Aug 21, 2014 | 51.36 | 51.73 | 51.36 | 51.57 | 3,141,988 | +0.11(+0.22%) |
Aug 20, 2014 | 51.26 | 51.57 | 51.11 | 51.46 | 3,538,932 | +0.33(+0.64%) |
Aug 19, 2014 | 51.34 | 51.35 | 50.95 | 51.13 | 4,114,578 | -0.29(-0.56%) |
Aug 18, 2014 | 51.20 | 51.72 | 51.16 | 51.42 | 4,772,651 | +0.39(+0.76%) |
Aug 15, 2014 | 51.24 | 51.46 | 50.68 | 51.03 | 4,992,370 | -0.06(-0.12%) |
Aug 14, 2014 | 51.24 | 51.36 | 50.95 | 51.09 | 5,207,851 | -0.14(-0.26%) |
Aug 13, 2014 | 51.40 | 51.42 | 51.02 | 51.23 | 4,633,622 | -0.03(-0.06%) |
Aug 12, 2014 | 51.34 | 51.59 | 51.19 | 51.26 | 5,201,520 | -0.51(-0.98%) |
Aug 11, 2014 | 51.99 | 52.28 | 51.73 | 51.77 | 5,135,084 | -0.10(-0.18%) |
Aug 08, 2014 | 51.22 | 51.75 | 51.18 | 51.86 | 2,733,901 | +0.58(+1.13%) |
Aug 07, 2014 | 51.69 | 51.77 | 51.17 | 51.28 | 3,515,996 | -0.28(-0.54%) |
Aug 06, 2014 | 50.86 | 51.92 | 50.86 | 51.56 | 7,217,242 | +0.82(+1.62%) |
Aug 05, 2014 | 50.52 | 50.98 | 50.51 | 50.74 | 5,450,162 | +0.01(+0.02%) |
Aug 04, 2014 | 50.83 | 51.03 | 50.57 | 50.73 | 5,417,759 | -0.15(-0.30%) |
Aug 01, 2014 | 50.17 | 51.46 | 50.04 | 50.88 | 6,613,477 | +0.44(+0.87%) |
Jul 31, 2014 | 51.50 | 51.71 | 50.45 | 50.45 | 8,605,137 | -2.16(-4.10%) |
Jul 30, 2014 | 52.88 | 53.09 | 52.53 | 52.60 | 4,701,168 | -0.20(-0.38%) |
Jul 29, 2014 | 53.37 | 53.56 | 52.72 | 52.80 | 6,182,211 | -0.77(-1.44%) |
Jul 28, 2014 | 53.82 | 54.02 | 53.38 | 53.57 | 2,151,198 | -0.21(-0.38%) |
Jul 25, 2014 | 54.18 | 54.24 | 53.73 | 53.78 | 2,004,146 | -0.41(-0.76%) |
Jul 24, 2014 | 54.37 | 54.38 | 54.10 | 54.19 | 2,409,632 | -0.05(-0.09%) |
Jul 23, 2014 | 54.58 | 54.65 | 54.08 | 54.24 | 2,412,214 | -0.33(-0.61%) |
Jul 22, 2014 | 54.71 | 54.89 | 54.42 | 54.57 | 2,470,473 | -0.14(-0.25%) |
Jul 21, 2014 | 54.55 | 54.81 | 54.46 | 54.71 | 1,905,792 | -0.11(-0.20%) |
Jul 18, 2014 | 54.73 | 54.91 | 54.54 | 54.82 | 3,010,998 | +0.24(+0.44%) |
Jul 17, 2014 | 55.19 | 55.30 | 54.58 | 54.58 | 2,973,979 | -0.68(-1.22%) |
Jul 16, 2014 | 55.38 | 55.62 | 55.16 | 55.26 | 3,141,286 | +0.12(+0.22%) |
Jul 15, 2014 | 55.14 | 55.25 | 54.89 | 55.14 | 3,581,835 | -0.10(-0.19%) |
Jul 14, 2014 | 55.23 | 55.50 | 55.20 | 55.24 | 2,777,481 | +0.21(+0.39%) |
Jul 11, 2014 | 54.99 | 55.11 | 54.82 | 55.03 | 2,124,294 | +0.08(+0.14%) |
Jul 10, 2014 | 54.88 | 55.19 | 54.85 | 54.95 | 3,706,507 | -0.18(-0.33%) |
Jul 09, 2014 | 55.04 | 55.32 | 54.95 | 55.13 | 3,155,225 | +0.12(+0.22%) |
Jul 08, 2014 | 54.29 | 55.08 | 54.26 | 55.01 | 4,844,954 | +0.51(+0.93%) |
Jul 07, 2014 | 54.45 | 54.58 | 54.30 | 54.51 | 2,465,723 | +0.03(+0.06%) |
Jul 03, 2014 | 54.17 | 54.47 | 54.47 | 54.47 | 1,522,953 | +0.28(+0.51%) |
Jul 02, 2014 | 54.11 | 54.42 | 54.06 | 54.20 | 1,508,703 | -0.01(-0.01%) |