Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 53.44 | 53.77 | 53.28 | 53.59 | 1,070,113 | +0.07(+0.13%) |
Sep 29, 2014 | 53.21 | 53.63 | 52.94 | 53.52 | 1,110,408 | -0.37(-0.70%) |
Sep 26, 2014 | 52.96 | 53.96 | 52.84 | 53.90 | 1,118,979 | +1.05(+1.99%) |
Sep 25, 2014 | 53.69 | 53.87 | 52.78 | 52.84 | 1,373,216 | -0.85(-1.57%) |
Sep 24, 2014 | 52.44 | 53.75 | 52.44 | 53.69 | 1,669,473 | +1.40(+2.68%) |
Sep 23, 2014 | 52.22 | 52.72 | 52.09 | 52.28 | 1,762,853 | -0.25(-0.48%) |
Sep 22, 2014 | 53.07 | 53.09 | 52.28 | 52.54 | 1,535,279 | -0.63(-1.18%) |
Sep 19, 2014 | 53.79 | 53.79 | 52.93 | 53.16 | 2,192,083 | -0.37(-0.70%) |
Sep 18, 2014 | 53.09 | 53.68 | 52.99 | 53.54 | 1,544,315 | +0.51(+0.95%) |
Sep 17, 2014 | 52.91 | 53.24 | 52.54 | 53.03 | 1,686,257 | +0.12(+0.23%) |
Sep 16, 2014 | 52.14 | 53.03 | 51.64 | 52.91 | 1,575,435 | +0.47(+0.90%) |
Sep 15, 2014 | 53.07 | 53.31 | 52.22 | 52.44 | 1,885,698 | -0.75(-1.41%) |
Sep 12, 2014 | 53.60 | 53.96 | 53.03 | 53.19 | 1,231,940 | -0.67(-1.25%) |
Sep 11, 2014 | 53.54 | 53.89 | 53.00 | 53.86 | 2,256,892 | +0.17(+0.32%) |
Sep 10, 2014 | 54.45 | 54.57 | 53.33 | 53.69 | 3,255,267 | -1.66(-3.01%) |
Sep 09, 2014 | 56.18 | 56.23 | 55.08 | 55.35 | 1,748,259 | -0.89(-1.58%) |
Sep 08, 2014 | 57.17 | 57.49 | 56.15 | 56.24 | 1,635,246 | -1.11(-1.93%) |
Sep 05, 2014 | 57.29 | 57.56 | 56.82 | 57.35 | 1,436,115 | -0.01(-0.02%) |
Sep 04, 2014 | 58.30 | 58.52 | 57.29 | 57.36 | 1,678,117 | -0.78(-1.35%) |
Sep 03, 2014 | 58.68 | 59.11 | 58.07 | 58.14 | 1,101,136 | -0.37(-0.64%) |
Sep 02, 2014 | 58.47 | 58.98 | 58.17 | 58.51 | 1,189,863 | +0.18(+0.31%) |
Aug 29, 2014 | 58.83 | 58.33 | 58.33 | 58.33 | 1,017,829 | -0.17(-0.30%) |
Aug 28, 2014 | 57.74 | 58.72 | 57.29 | 58.51 | 1,302,558 | +0.56(+0.96%) |
Aug 27, 2014 | 58.12 | 58.37 | 57.62 | 57.95 | 1,404,434 | -0.24(-0.40%) |
Aug 26, 2014 | 57.50 | 58.44 | 57.29 | 58.18 | 2,175,614 | +1.32(+2.31%) |
Aug 25, 2014 | 56.54 | 56.90 | 56.38 | 56.87 | 1,537,102 | +0.62(+1.10%) |
Aug 22, 2014 | 55.45 | 56.44 | 55.35 | 56.25 | 1,458,426 | +0.90(+1.62%) |
Aug 21, 2014 | 54.93 | 55.46 | 54.56 | 55.35 | 1,645,858 | +0.24(+0.44%) |
Aug 20, 2014 | 54.18 | 55.26 | 54.01 | 55.11 | 997,333 | +0.81(+1.49%) |
Aug 19, 2014 | 53.94 | 54.78 | 53.94 | 54.30 | 1,042,039 | +0.40(+0.74%) |
Aug 18, 2014 | 53.83 | 54.03 | 53.41 | 53.90 | 1,008,746 | +0.49(+0.91%) |
Aug 15, 2014 | 54.38 | 54.42 | 52.84 | 53.41 | 1,195,386 | -0.64(-1.18%) |
Aug 14, 2014 | 53.78 | 54.12 | 53.46 | 54.04 | 681,948 | +0.42(+0.79%) |
Aug 13, 2014 | 53.97 | 54.12 | 53.21 | 53.62 | 886,181 | -0.37(-0.68%) |
Aug 12, 2014 | 53.77 | 54.30 | 53.03 | 53.99 | 654,928 | +0.01(+0.02%) |
Aug 11, 2014 | 53.83 | 54.10 | 53.54 | 53.98 | 665,308 | +0.32(+0.60%) |
Aug 08, 2014 | 53.10 | 53.64 | 53.10 | 53.66 | 885,340 | +0.73(+1.38%) |
Aug 07, 2014 | 53.43 | 53.71 | 52.84 | 52.93 | 735,412 | -0.37(-0.70%) |
Aug 06, 2014 | 53.31 | 53.90 | 52.93 | 53.30 | 1,205,418 | -0.42(-0.78%) |
Aug 05, 2014 | 53.42 | 54.30 | 53.34 | 53.72 | 1,040,448 | +0.01(+0.02%) |
Aug 04, 2014 | 53.31 | 53.94 | 53.20 | 53.71 | 880,689 | +0.43(+0.80%) |
Aug 01, 2014 | 53.95 | 54.26 | 53.08 | 53.29 | 1,844,469 | -0.74(-1.37%) |
Jul 31, 2014 | 55.23 | 55.56 | 53.99 | 54.03 | 1,511,110 | -1.43(-2.57%) |
Jul 30, 2014 | 55.48 | 55.61 | 55.03 | 55.45 | 1,133,174 | +0.23(+0.43%) |
Jul 29, 2014 | 55.07 | 55.71 | 55.07 | 55.22 | 1,259,264 | +0.10(+0.17%) |
Jul 28, 2014 | 55.18 | 55.52 | 54.85 | 55.12 | 1,165,777 | -0.03(-0.06%) |
Jul 25, 2014 | 56.34 | 56.49 | 54.91 | 55.16 | 1,876,144 | -1.43(-2.52%) |
Jul 24, 2014 | 55.53 | 57.18 | 55.05 | 56.58 | 4,910,362 | +3.51(+6.62%) |
Jul 23, 2014 | 53.49 | 53.85 | 52.77 | 53.07 | 2,024,300 | -0.45(-0.84%) |
Jul 22, 2014 | 53.83 | 53.88 | 53.41 | 53.52 | 1,339,856 | -0.03(-0.05%) |
Jul 21, 2014 | 53.86 | 53.97 | 53.13 | 53.55 | 1,642,217 | -0.52(-0.96%) |
Jul 18, 2014 | 53.36 | 54.24 | 53.09 | 54.07 | 1,626,482 | +0.97(+1.83%) |
Jul 17, 2014 | 52.74 | 53.95 | 52.58 | 53.10 | 2,902,570 | +0.13(+0.25%) |
Jul 16, 2014 | 52.78 | 53.07 | 52.55 | 52.97 | 3,918,039 | -0.03(-0.05%) |
Jul 15, 2014 | 52.50 | 53.17 | 52.31 | 52.99 | 2,112,321 | +0.29(+0.54%) |
Jul 14, 2014 | 52.82 | 53.01 | 52.24 | 52.71 | 2,200,992 | +0.26(+0.50%) |
Jul 11, 2014 | 52.14 | 52.46 | 51.36 | 52.44 | 2,684,104 | +0.37(+0.72%) |
Jul 10, 2014 | 50.58 | 52.43 | 49.71 | 52.07 | 10,693,808 | -1.27(-2.38%) |
Jul 09, 2014 | 52.93 | 53.45 | 52.84 | 53.34 | 1,211,526 | +0.51(+0.97%) |
Jul 08, 2014 | 53.37 | 53.48 | 52.73 | 52.83 | 1,181,197 | -0.65(-1.22%) |
Jul 07, 2014 | 53.58 | 53.70 | 53.38 | 53.48 | 904,671 | -0.10(-0.18%) |
Jul 03, 2014 | 53.10 | 53.57 | 53.57 | 53.57 | 805,286 | +0.66(+1.25%) |
Jul 02, 2014 | 53.04 | 53.30 | 52.88 | 52.91 | 1,066,431 | -0.17(-0.31%) |