Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 51.08 | 51.19 | 50.73 | 50.81 | 18,259,684 | -0.31(-0.60%) |
Sep 29, 2014 | 50.70 | 51.11 | 50.58 | 51.11 | 14,519,729 | -0.01(-0.03%) |
Sep 26, 2014 | 50.50 | 51.19 | 50.36 | 51.13 | 15,303,079 | +0.56(+1.10%) |
Sep 25, 2014 | 50.83 | 50.86 | 50.37 | 50.57 | 18,514,818 | -0.25(-0.49%) |
Sep 24, 2014 | 50.85 | 51.33 | 50.66 | 50.82 | 19,298,426 | -0.05(-0.10%) |
Sep 23, 2014 | 51.14 | 51.40 | 50.85 | 50.87 | 11,156,408 | -0.29(-0.57%) |
Sep 22, 2014 | 51.57 | 51.59 | 51.16 | 51.16 | 22,225,360 | -0.46(-0.89%) |
Sep 19, 2014 | 51.72 | 51.86 | 51.48 | 51.62 | 17,746,842 | +0.03(+0.06%) |
Sep 18, 2014 | 52.08 | 52.13 | 51.50 | 51.59 | 19,425,930 | -0.38(-0.73%) |
Sep 17, 2014 | 52.20 | 52.46 | 51.93 | 51.97 | 25,726,658 | -0.04(-0.07%) |
Sep 16, 2014 | 51.63 | 52.17 | 51.60 | 52.01 | 17,242,566 | +0.39(+0.75%) |
Sep 15, 2014 | 51.86 | 52.06 | 51.41 | 51.62 | 14,123,372 | -0.21(-0.41%) |
Sep 12, 2014 | 53.02 | 53.08 | 51.56 | 51.83 | 35,952,788 | -1.54(-2.88%) |
Sep 11, 2014 | 53.27 | 53.45 | 53.11 | 53.37 | 9,606,087 | +0.07(+0.12%) |
Sep 10, 2014 | 53.85 | 53.89 | 53.25 | 53.30 | 20,031,140 | -0.75(-1.39%) |
Sep 09, 2014 | 54.20 | 54.33 | 53.95 | 54.05 | 9,632,254 | -0.29(-0.54%) |
Sep 08, 2014 | 54.44 | 54.53 | 54.22 | 54.34 | 11,641,910 | -0.09(-0.17%) |
Sep 05, 2014 | 54.02 | 54.48 | 53.93 | 54.44 | 18,210,636 | +0.51(+0.94%) |
Sep 04, 2014 | 54.02 | 54.23 | 53.73 | 53.93 | 14,969,880 | -0.10(-0.19%) |
Sep 03, 2014 | 54.01 | 54.18 | 53.90 | 54.03 | 11,898,378 | +0.01(+0.03%) |
Sep 02, 2014 | 53.88 | 54.08 | 53.84 | 54.01 | 7,402,844 | +0.03(+0.05%) |
Aug 29, 2014 | 53.83 | 53.99 | 53.99 | 53.99 | 8,492,531 | +0.27(+0.50%) |
Aug 28, 2014 | 53.76 | 53.85 | 53.58 | 53.72 | 5,622,972 | -0.05(-0.09%) |
Aug 27, 2014 | 53.80 | 53.89 | 53.64 | 53.77 | 3,918,553 | +0.09(+0.16%) |
Aug 26, 2014 | 53.68 | 53.86 | 53.62 | 53.68 | 4,311,142 | +0.00(+0.00%) |
Aug 25, 2014 | 53.93 | 53.98 | 53.46 | 53.68 | 10,053,457 | -0.02(-0.04%) |
Aug 22, 2014 | 54.13 | 54.13 | 53.57 | 53.70 | 11,407,321 | -0.36(-0.67%) |
Aug 21, 2014 | 54.19 | 54.34 | 54.09 | 54.07 | 6,384,427 | -0.05(-0.09%) |
Aug 20, 2014 | 53.90 | 54.17 | 53.61 | 54.12 | 20,617,260 | +0.26(+0.49%) |
Aug 19, 2014 | 53.93 | 54.01 | 53.75 | 53.85 | 10,764,964 | +0.04(+0.08%) |
Aug 18, 2014 | 53.53 | 53.75 | 53.46 | 53.81 | 20,668,834 | +0.49(+0.93%) |
Aug 15, 2014 | 53.45 | 53.56 | 53.16 | 53.32 | 13,342,507 | +0.05(+0.10%) |
Aug 14, 2014 | 53.26 | 53.48 | 53.16 | 53.27 | 8,964,871 | -0.01(-0.03%) |
Aug 13, 2014 | 52.71 | 53.28 | 52.71 | 53.28 | 7,888,430 | +0.65(+1.24%) |
Aug 12, 2014 | 52.73 | 52.87 | 52.55 | 52.62 | 5,336,833 | -0.15(-0.29%) |
Aug 11, 2014 | 52.57 | 52.92 | 52.51 | 52.78 | 13,361,287 | +0.29(+0.55%) |
Aug 08, 2014 | 52.30 | 52.47 | 52.04 | 52.49 | 9,287,128 | +0.39(+0.75%) |
Aug 07, 2014 | 52.15 | 52.35 | 52.00 | 52.09 | 9,550,963 | +0.08(+0.15%) |
Aug 06, 2014 | 51.58 | 52.22 | 51.54 | 52.01 | 13,186,175 | +0.09(+0.18%) |
Aug 05, 2014 | 52.20 | 52.37 | 51.80 | 51.92 | 21,447,034 | -0.47(-0.89%) |
Aug 04, 2014 | 52.06 | 52.50 | 51.88 | 52.38 | 12,326,298 | +0.31(+0.60%) |
Aug 01, 2014 | 52.09 | 52.57 | 52.04 | 52.07 | 20,110,386 | -0.10(-0.20%) |
Jul 31, 2014 | 52.57 | 52.84 | 52.17 | 52.17 | 21,686,202 | -0.76(-1.44%) |
Jul 30, 2014 | 52.81 | 53.32 | 52.65 | 52.94 | 14,723,194 | -0.05(-0.10%) |
Jul 29, 2014 | 53.27 | 53.29 | 52.95 | 52.99 | 6,930,486 | -0.25(-0.46%) |
Jul 28, 2014 | 52.94 | 53.37 | 52.93 | 53.24 | 10,151,529 | +0.32(+0.60%) |
Jul 25, 2014 | 53.21 | 53.27 | 52.87 | 52.92 | 9,693,509 | -0.30(-0.56%) |
Jul 24, 2014 | 53.46 | 53.48 | 53.07 | 53.21 | 10,102,747 | -0.14(-0.26%) |
Jul 23, 2014 | 53.29 | 53.40 | 53.16 | 53.35 | 6,888,789 | +0.12(+0.22%) |
Jul 22, 2014 | 53.18 | 53.33 | 53.11 | 53.24 | 10,544,272 | +0.23(+0.43%) |
Jul 21, 2014 | 53.08 | 53.11 | 52.89 | 53.01 | 6,598,376 | -0.15(-0.29%) |
Jul 18, 2014 | 52.84 | 53.21 | 52.71 | 53.16 | 13,416,838 | +0.47(+0.88%) |
Jul 17, 2014 | 52.95 | 52.98 | 52.63 | 52.70 | 9,813,910 | -0.31(-0.59%) |
Jul 16, 2014 | 52.94 | 53.03 | 52.69 | 53.01 | 19,474,158 | +0.20(+0.37%) |
Jul 15, 2014 | 52.76 | 52.94 | 52.57 | 52.81 | 7,755,817 | -0.01(-0.03%) |
Jul 14, 2014 | 52.65 | 52.85 | 52.49 | 52.83 | 15,384,025 | +0.24(+0.46%) |
Jul 11, 2014 | 52.53 | 52.64 | 52.36 | 52.59 | 5,747,393 | +0.04(+0.07%) |
Jul 10, 2014 | 52.14 | 52.71 | 52.08 | 52.55 | 12,915,078 | +0.17(+0.32%) |
Jul 09, 2014 | 52.23 | 52.47 | 52.03 | 52.38 | 8,197,599 | +0.12(+0.22%) |
Jul 08, 2014 | 52.04 | 52.41 | 52.01 | 52.27 | 12,645,329 | +0.16(+0.31%) |
Jul 07, 2014 | 52.01 | 52.23 | 51.98 | 52.11 | 13,575,296 | +0.05(+0.10%) |
Jul 03, 2014 | 52.02 | 52.06 | 52.06 | 52.06 | 7,762,153 | -0.25(-0.47%) |
Jul 02, 2014 | 52.37 | 52.38 | 52.02 | 52.30 | 11,984,228 | -0.06(-0.11%) |