Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 52.95 | 53.28 | 52.75 | 52.98 | 1,767,977 | -0.10(-0.20%) |
Sep 29, 2014 | 52.61 | 53.23 | 52.43 | 53.08 | 1,530,796 | +0.08(+0.15%) |
Sep 26, 2014 | 52.41 | 53.02 | 52.40 | 53.00 | 1,270,214 | +0.63(+1.20%) |
Sep 25, 2014 | 53.12 | 53.22 | 52.31 | 52.37 | 1,388,911 | -0.90(-1.69%) |
Sep 24, 2014 | 53.01 | 53.34 | 52.76 | 53.27 | 1,296,204 | +0.20(+0.38%) |
Sep 23, 2014 | 53.23 | 53.37 | 52.94 | 53.07 | 1,176,276 | -0.24(-0.45%) |
Sep 22, 2014 | 53.98 | 53.98 | 53.26 | 53.31 | 979,647 | -0.86(-1.59%) |
Sep 19, 2014 | 54.54 | 54.77 | 53.80 | 54.18 | 2,148,495 | -0.33(-0.60%) |
Sep 18, 2014 | 54.38 | 54.54 | 54.19 | 54.50 | 1,487,945 | +0.12(+0.22%) |
Sep 17, 2014 | 53.85 | 54.50 | 53.72 | 54.38 | 1,638,422 | +0.70(+1.31%) |
Sep 16, 2014 | 53.59 | 53.76 | 53.41 | 53.68 | 1,448,589 | +0.12(+0.22%) |
Sep 15, 2014 | 53.63 | 53.74 | 53.20 | 53.56 | 975,466 | -0.10(-0.18%) |
Sep 12, 2014 | 53.58 | 53.75 | 53.39 | 53.66 | 1,074,381 | +0.14(+0.27%) |
Sep 11, 2014 | 53.18 | 53.54 | 53.07 | 53.51 | 1,675,119 | +0.21(+0.39%) |
Sep 10, 2014 | 53.31 | 53.54 | 53.09 | 53.31 | 972,807 | -0.14(-0.27%) |
Sep 09, 2014 | 53.93 | 54.07 | 53.30 | 53.45 | 1,377,364 | -0.48(-0.89%) |
Sep 08, 2014 | 54.19 | 54.42 | 53.83 | 53.93 | 850,609 | -0.20(-0.37%) |
Sep 05, 2014 | 53.90 | 54.20 | 53.47 | 54.13 | 1,311,999 | +0.34(+0.64%) |
Sep 04, 2014 | 53.50 | 53.90 | 53.50 | 53.78 | 1,846,116 | +0.34(+0.64%) |
Sep 03, 2014 | 53.98 | 53.98 | 53.23 | 53.44 | 3,620,640 | -0.89(-1.65%) |
Sep 02, 2014 | 54.31 | 54.44 | 54.11 | 54.34 | 1,242,445 | +0.09(+0.16%) |
Aug 29, 2014 | 54.43 | 54.25 | 54.25 | 54.25 | 1,001,095 | +0.16(+0.29%) |
Aug 28, 2014 | 54.17 | 54.28 | 53.83 | 54.09 | 1,251,561 | -0.13(-0.23%) |
Aug 27, 2014 | 54.49 | 54.49 | 54.07 | 54.22 | 792,424 | -0.18(-0.34%) |
Aug 26, 2014 | 54.53 | 54.70 | 54.29 | 54.40 | 1,818,806 | -0.09(-0.16%) |
Aug 25, 2014 | 54.64 | 54.80 | 54.44 | 54.49 | 1,047,941 | +0.09(+0.16%) |
Aug 22, 2014 | 54.49 | 54.62 | 54.23 | 54.40 | 878,236 | -0.14(-0.25%) |
Aug 21, 2014 | 54.57 | 54.74 | 54.37 | 54.53 | 1,128,128 | -0.03(-0.06%) |
Aug 20, 2014 | 54.38 | 54.75 | 54.22 | 54.57 | 1,345,237 | +0.02(+0.04%) |
Aug 19, 2014 | 54.30 | 54.61 | 54.18 | 54.54 | 1,322,430 | +0.38(+0.70%) |
Aug 18, 2014 | 53.61 | 54.27 | 53.61 | 54.16 | 1,360,928 | +0.78(+1.46%) |
Aug 15, 2014 | 53.76 | 53.76 | 52.99 | 53.38 | 3,031,516 | -0.04(-0.07%) |
Aug 14, 2014 | 53.84 | 53.95 | 53.22 | 53.42 | 1,942,914 | -0.22(-0.41%) |
Aug 13, 2014 | 54.11 | 54.15 | 53.43 | 53.64 | 1,872,636 | -0.17(-0.31%) |
Aug 12, 2014 | 53.64 | 54.00 | 53.58 | 53.81 | 977,150 | +0.16(+0.30%) |
Aug 11, 2014 | 53.61 | 54.14 | 53.61 | 53.65 | 1,316,678 | +0.10(+0.18%) |
Aug 08, 2014 | 53.06 | 53.61 | 52.66 | 53.56 | 1,895,191 | +0.57(+1.08%) |
Aug 07, 2014 | 52.96 | 53.26 | 52.36 | 52.98 | 1,819,603 | +0.36(+0.68%) |
Aug 06, 2014 | 53.30 | 53.30 | 52.49 | 52.63 | 2,877,535 | -0.87(-1.63%) |
Aug 05, 2014 | 54.41 | 54.48 | 53.29 | 53.50 | 3,839,880 | -0.91(-1.67%) |
Aug 04, 2014 | 54.10 | 54.61 | 53.67 | 54.41 | 7,874,110 | +0.60(+1.12%) |
Aug 01, 2014 | 53.60 | 54.07 | 53.36 | 53.80 | 3,342,868 | +0.19(+0.36%) |
Jul 31, 2014 | 54.04 | 54.61 | 53.50 | 53.61 | 3,658,622 | -0.85(-1.56%) |
Jul 30, 2014 | 54.04 | 55.23 | 52.24 | 54.46 | 6,309,686 | +3.27(+6.40%) |
Jul 29, 2014 | 52.13 | 52.14 | 51.15 | 51.19 | 2,614,680 | -0.95(-1.83%) |
Jul 28, 2014 | 52.52 | 52.57 | 51.99 | 52.14 | 1,112,611 | -0.48(-0.91%) |
Jul 25, 2014 | 52.80 | 53.00 | 52.52 | 52.62 | 939,071 | -0.25(-0.47%) |
Jul 24, 2014 | 52.56 | 52.97 | 52.44 | 52.87 | 1,136,630 | +0.33(+0.62%) |
Jul 23, 2014 | 52.38 | 52.85 | 52.21 | 52.54 | 1,240,119 | +0.12(+0.23%) |
Jul 22, 2014 | 52.40 | 52.56 | 52.19 | 52.42 | 1,503,737 | +0.38(+0.73%) |
Jul 21, 2014 | 51.44 | 52.17 | 51.34 | 52.04 | 2,877,660 | +0.48(+0.94%) |
Jul 18, 2014 | 51.09 | 51.58 | 50.87 | 51.55 | 1,514,041 | +0.57(+1.12%) |
Jul 17, 2014 | 51.47 | 51.68 | 50.94 | 50.98 | 1,743,870 | -0.83(-1.61%) |
Jul 16, 2014 | 51.25 | 51.82 | 51.06 | 51.82 | 1,805,403 | +0.71(+1.38%) |
Jul 15, 2014 | 50.84 | 51.33 | 50.68 | 51.11 | 2,654,288 | +0.45(+0.89%) |
Jul 14, 2014 | 50.58 | 50.85 | 50.51 | 50.66 | 1,846,618 | +0.24(+0.47%) |
Jul 11, 2014 | 50.46 | 50.60 | 50.30 | 50.42 | 1,122,628 | -0.01(-0.02%) |
Jul 10, 2014 | 50.14 | 50.65 | 50.14 | 50.43 | 1,954,143 | -0.43(-0.85%) |
Jul 09, 2014 | 50.70 | 51.10 | 50.70 | 50.86 | 1,575,061 | +0.48(+0.96%) |
Jul 08, 2014 | 50.86 | 51.12 | 50.34 | 50.38 | 2,322,828 | -0.57(-1.12%) |
Jul 07, 2014 | 51.01 | 51.09 | 50.79 | 50.95 | 1,770,567 | -0.21(-0.42%) |
Jul 03, 2014 | 51.15 | 51.16 | 51.16 | 51.16 | 945,479 | +0.20(+0.39%) |
Jul 02, 2014 | 50.54 | 51.17 | 50.31 | 50.97 | 1,648,835 | +0.48(+0.94%) |