Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 55.16 | 55.27 | 54.71 | 54.75 | 8,849,627 | -0.30(-0.54%) |
Sep 29, 2014 | 54.71 | 55.24 | 54.67 | 55.05 | 12,003,931 | -0.12(-0.22%) |
Sep 26, 2014 | 55.26 | 55.26 | 54.70 | 55.17 | 7,602,429 | +0.17(+0.31%) |
Sep 25, 2014 | 55.85 | 55.87 | 55.00 | 55.00 | 13,611,684 | -0.92(-1.64%) |
Sep 24, 2014 | 55.10 | 55.92 | 55.08 | 55.92 | 9,478,988 | +0.96(+1.75%) |
Sep 23, 2014 | 54.77 | 55.20 | 54.69 | 54.96 | 9,143,965 | -0.33(-0.59%) |
Sep 22, 2014 | 55.46 | 55.52 | 55.07 | 55.28 | 4,675,562 | -0.30(-0.54%) |
Sep 19, 2014 | 55.82 | 55.95 | 55.51 | 55.58 | 7,976,310 | +0.06(+0.11%) |
Sep 18, 2014 | 55.29 | 55.55 | 55.19 | 55.52 | 6,396,568 | +0.41(+0.74%) |
Sep 17, 2014 | 55.04 | 55.33 | 54.71 | 55.11 | 7,853,315 | +0.04(+0.08%) |
Sep 16, 2014 | 54.25 | 55.11 | 54.20 | 55.07 | 8,091,814 | +0.74(+1.37%) |
Sep 15, 2014 | 54.47 | 54.53 | 54.14 | 54.33 | 7,124,958 | -0.15(-0.27%) |
Sep 12, 2014 | 54.85 | 54.88 | 54.32 | 54.47 | 8,598,383 | -0.40(-0.73%) |
Sep 11, 2014 | 54.82 | 54.95 | 54.60 | 54.88 | 7,450,347 | -0.15(-0.28%) |
Sep 10, 2014 | 54.72 | 55.10 | 54.62 | 55.03 | 8,246,123 | +0.38(+0.70%) |
Sep 09, 2014 | 54.87 | 54.88 | 54.51 | 54.64 | 7,809,951 | -0.15(-0.26%) |
Sep 08, 2014 | 54.68 | 54.89 | 54.58 | 54.79 | 8,439,588 | +0.01(+0.02%) |
Sep 05, 2014 | 54.48 | 54.79 | 53.91 | 54.78 | 7,437,566 | +0.32(+0.58%) |
Sep 04, 2014 | 54.86 | 54.99 | 54.35 | 54.47 | 7,299,360 | -0.27(-0.50%) |
Sep 03, 2014 | 54.83 | 54.99 | 54.61 | 54.74 | 6,351,091 | +0.25(+0.45%) |
Sep 02, 2014 | 54.63 | 54.68 | 54.34 | 54.49 | 5,946,840 | -0.03(-0.05%) |
Aug 29, 2014 | 54.41 | 54.52 | 54.52 | 54.52 | 4,848,485 | +0.20(+0.36%) |
Aug 28, 2014 | 54.18 | 54.43 | 54.12 | 54.32 | 4,059,968 | -0.02(-0.03%) |
Aug 27, 2014 | 54.51 | 54.53 | 54.26 | 54.34 | 4,863,207 | -0.04(-0.08%) |
Aug 26, 2014 | 54.26 | 54.41 | 54.15 | 54.38 | 4,221,018 | +0.20(+0.36%) |
Aug 25, 2014 | 54.10 | 54.29 | 53.96 | 54.18 | 5,696,424 | +0.41(+0.76%) |
Aug 22, 2014 | 53.81 | 53.93 | 53.65 | 53.77 | 3,806,089 | +0.05(+0.10%) |
Aug 21, 2014 | 53.72 | 53.85 | 53.67 | 53.72 | 3,661,618 | +0.08(+0.14%) |
Aug 20, 2014 | 53.55 | 53.74 | 53.41 | 53.65 | 5,287,380 | -0.01(-0.02%) |
Aug 19, 2014 | 53.38 | 53.69 | 53.19 | 53.65 | 4,538,963 | +0.35(+0.66%) |
Aug 18, 2014 | 53.16 | 53.38 | 53.11 | 53.30 | 8,725,373 | +0.41(+0.77%) |
Aug 15, 2014 | 53.10 | 53.16 | 52.43 | 52.89 | 9,110,623 | +0.05(+0.10%) |
Aug 14, 2014 | 52.32 | 52.84 | 52.16 | 52.84 | 5,619,607 | +0.61(+1.18%) |
Aug 13, 2014 | 51.81 | 52.28 | 51.79 | 52.23 | 5,566,312 | +0.62(+1.21%) |
Aug 12, 2014 | 51.60 | 51.73 | 51.46 | 51.61 | 3,371,792 | -0.04(-0.08%) |
Aug 11, 2014 | 51.88 | 52.03 | 51.62 | 51.65 | 5,506,244 | -0.03(-0.05%) |
Aug 08, 2014 | 51.14 | 51.71 | 50.97 | 51.67 | 6,410,504 | +0.61(+1.19%) |
Aug 07, 2014 | 51.84 | 51.90 | 50.97 | 51.07 | 12,823,205 | -0.67(-1.29%) |
Aug 06, 2014 | 51.54 | 51.95 | 51.35 | 51.73 | 11,208,073 | -0.03(-0.05%) |
Aug 05, 2014 | 52.04 | 52.21 | 51.59 | 51.76 | 12,076,443 | -0.50(-0.96%) |
Aug 04, 2014 | 52.15 | 52.37 | 51.79 | 52.26 | 10,787,195 | +0.22(+0.43%) |
Aug 01, 2014 | 51.88 | 52.31 | 51.65 | 52.04 | 19,824,358 | +0.04(+0.08%) |
Jul 31, 2014 | 52.61 | 52.72 | 52.00 | 52.00 | 9,857,393 | -1.09(-2.06%) |
Jul 30, 2014 | 53.14 | 53.34 | 52.82 | 53.09 | 9,081,399 | +0.21(+0.40%) |
Jul 29, 2014 | 53.00 | 53.07 | 52.78 | 52.88 | 6,233,878 | +0.04(+0.08%) |
Jul 28, 2014 | 52.80 | 52.97 | 52.55 | 52.83 | 8,205,425 | +0.05(+0.10%) |
Jul 25, 2014 | 52.87 | 52.89 | 52.52 | 52.78 | 4,837,037 | -0.20(-0.37%) |
Jul 24, 2014 | 53.21 | 53.27 | 52.93 | 52.98 | 7,154,150 | -0.11(-0.21%) |
Jul 23, 2014 | 53.06 | 53.17 | 52.84 | 53.09 | 8,162,199 | +0.43(+0.81%) |
Jul 22, 2014 | 52.48 | 52.81 | 52.45 | 52.66 | 6,607,056 | +0.45(+0.87%) |
Jul 21, 2014 | 52.27 | 52.30 | 52.03 | 52.21 | 4,370,424 | -0.21(-0.41%) |
Jul 18, 2014 | 51.77 | 52.52 | 51.65 | 52.42 | 10,470,721 | +0.85(+1.64%) |
Jul 17, 2014 | 51.95 | 52.38 | 51.52 | 51.58 | 8,576,439 | -0.57(-1.10%) |
Jul 16, 2014 | 52.49 | 52.53 | 51.92 | 52.15 | 6,183,419 | -0.17(-0.33%) |
Jul 15, 2014 | 52.81 | 52.84 | 52.20 | 52.32 | 6,441,317 | -0.45(-0.86%) |
Jul 14, 2014 | 52.91 | 52.91 | 52.65 | 52.78 | 4,777,743 | +0.17(+0.32%) |
Jul 11, 2014 | 52.57 | 52.65 | 52.28 | 52.60 | 4,427,570 | +0.11(+0.21%) |
Jul 10, 2014 | 52.11 | 52.60 | 51.91 | 52.49 | 5,536,143 | -0.03(-0.06%) |
Jul 09, 2014 | 52.45 | 52.58 | 52.17 | 52.53 | 6,887,654 | +0.22(+0.42%) |
Jul 08, 2014 | 52.72 | 52.74 | 52.13 | 52.31 | 8,370,068 | -0.50(-0.94%) |
Jul 07, 2014 | 52.99 | 53.21 | 52.76 | 52.80 | 4,568,729 | -0.40(-0.75%) |
Jul 03, 2014 | 53.10 | 53.20 | 53.20 | 53.20 | 2,891,684 | +0.21(+0.40%) |
Jul 02, 2014 | 52.57 | 52.99 | 52.49 | 52.99 | 4,728,405 | +0.40(+0.76%) |