Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 56.43 | 56.53 | 55.92 | 56.17 | 1,877,843 | -0.09(-0.15%) |
Sep 29, 2014 | 56.29 | 56.38 | 55.82 | 56.25 | 1,953,462 | -0.49(-0.86%) |
Sep 26, 2014 | 56.36 | 56.95 | 56.26 | 56.74 | 1,757,624 | +0.34(+0.61%) |
Sep 25, 2014 | 57.02 | 57.09 | 56.25 | 56.40 | 3,412,598 | -0.69(-1.22%) |
Sep 24, 2014 | 56.85 | 57.13 | 56.61 | 57.09 | 2,331,374 | +0.47(+0.82%) |
Sep 23, 2014 | 56.66 | 57.06 | 56.56 | 56.63 | 2,091,580 | -0.11(-0.19%) |
Sep 22, 2014 | 57.37 | 57.37 | 56.72 | 56.73 | 1,824,159 | -0.63(-1.10%) |
Sep 19, 2014 | 57.67 | 57.85 | 56.96 | 57.37 | 2,076,525 | -0.10(-0.17%) |
Sep 18, 2014 | 57.05 | 57.69 | 57.00 | 57.47 | 1,281,412 | +0.65(+1.15%) |
Sep 17, 2014 | 57.03 | 57.15 | 56.44 | 56.81 | 1,709,129 | +0.16(+0.28%) |
Sep 16, 2014 | 56.41 | 56.77 | 56.18 | 56.66 | 1,889,671 | +0.07(+0.13%) |
Sep 15, 2014 | 56.99 | 57.12 | 56.38 | 56.58 | 1,774,110 | -0.39(-0.68%) |
Sep 12, 2014 | 57.18 | 57.37 | 56.73 | 56.97 | 2,040,276 | -0.16(-0.28%) |
Sep 11, 2014 | 56.96 | 57.23 | 56.77 | 57.13 | 2,087,319 | +0.01(+0.01%) |
Sep 10, 2014 | 57.35 | 57.51 | 56.96 | 57.12 | 2,096,011 | -0.16(-0.29%) |
Sep 09, 2014 | 57.64 | 57.64 | 57.09 | 57.29 | 1,714,251 | -0.43(-0.75%) |
Sep 08, 2014 | 57.65 | 57.82 | 57.52 | 57.72 | 1,327,720 | -0.11(-0.20%) |
Sep 05, 2014 | 57.56 | 57.84 | 57.21 | 57.83 | 1,068,641 | +0.14(+0.25%) |
Sep 04, 2014 | 57.69 | 57.93 | 57.48 | 57.69 | 1,127,895 | +0.23(+0.40%) |
Sep 03, 2014 | 57.78 | 58.06 | 57.36 | 57.46 | 1,167,489 | -0.04(-0.07%) |
Sep 02, 2014 | 57.85 | 58.07 | 57.34 | 57.51 | 2,061,906 | -0.20(-0.35%) |
Aug 29, 2014 | 57.71 | 57.71 | 57.71 | 57.71 | 1,556,060 | +0.14(+0.24%) |
Aug 28, 2014 | 57.63 | 57.71 | 57.06 | 57.57 | 1,519,111 | +0.10(+0.17%) |
Aug 27, 2014 | 58.11 | 58.11 | 57.26 | 57.47 | 1,322,495 | -0.18(-0.31%) |
Aug 26, 2014 | 57.66 | 57.94 | 57.53 | 57.65 | 1,407,759 | +0.14(+0.24%) |
Aug 25, 2014 | 57.00 | 57.60 | 56.94 | 57.51 | 1,708,051 | +0.73(+1.29%) |
Aug 22, 2014 | 56.74 | 57.14 | 56.64 | 56.78 | 1,576,967 | -0.06(-0.11%) |
Aug 21, 2014 | 56.59 | 56.94 | 56.49 | 56.84 | 1,687,882 | +0.21(+0.36%) |
Aug 20, 2014 | 56.08 | 56.69 | 56.02 | 56.64 | 2,438,343 | +0.57(+1.02%) |
Aug 19, 2014 | 56.06 | 56.31 | 56.01 | 56.07 | 1,490,651 | -0.09(-0.16%) |
Aug 18, 2014 | 55.99 | 56.17 | 54.78 | 56.16 | 3,330,901 | +0.76(+1.38%) |
Aug 15, 2014 | 56.10 | 56.22 | 55.14 | 55.40 | 3,004,147 | -0.57(-1.02%) |
Aug 14, 2014 | 56.12 | 56.12 | 55.90 | 55.97 | 2,216,287 | -0.01(-0.01%) |
Aug 13, 2014 | 54.37 | 56.37 | 54.37 | 55.97 | 3,743,174 | +0.15(+0.27%) |
Aug 12, 2014 | 55.67 | 56.22 | 55.63 | 55.82 | 2,848,284 | -0.03(-0.05%) |
Aug 11, 2014 | 55.82 | 56.10 | 55.58 | 55.85 | 2,358,774 | +0.20(+0.36%) |
Aug 08, 2014 | 55.08 | 55.65 | 54.39 | 55.65 | 3,354,872 | +0.93(+1.69%) |
Aug 07, 2014 | 55.58 | 55.78 | 54.56 | 54.73 | 2,100,679 | -0.63(-1.15%) |
Aug 06, 2014 | 54.79 | 55.78 | 54.75 | 55.36 | 2,143,532 | +0.43(+0.78%) |
Aug 05, 2014 | 55.47 | 55.47 | 54.74 | 54.93 | 2,937,093 | -0.33(-0.61%) |
Aug 04, 2014 | 54.59 | 55.46 | 53.87 | 55.27 | 2,269,225 | -0.06(-0.12%) |
Aug 01, 2014 | 55.22 | 55.61 | 54.82 | 55.33 | 2,440,271 | +0.00(+0.00%) |
Jul 31, 2014 | 56.52 | 56.73 | 55.32 | 55.33 | 2,645,550 | -1.47(-2.60%) |
Jul 30, 2014 | 58.16 | 58.16 | 56.35 | 56.81 | 2,237,409 | +0.26(+0.47%) |
Jul 29, 2014 | 57.16 | 57.47 | 56.54 | 56.54 | 2,700,163 | -0.63(-1.11%) |
Jul 28, 2014 | 57.06 | 57.34 | 56.70 | 57.18 | 1,901,864 | -0.03(-0.05%) |
Jul 25, 2014 | 57.00 | 57.34 | 56.55 | 57.21 | 2,788,009 | -0.03(-0.05%) |
Jul 24, 2014 | 57.22 | 57.53 | 56.69 | 57.24 | 3,096,310 | -1.37(-2.33%) |
Jul 23, 2014 | 57.68 | 58.65 | 57.68 | 58.60 | 2,797,886 | +0.20(+0.34%) |
Jul 22, 2014 | 58.18 | 58.60 | 58.07 | 58.40 | 2,414,774 | +0.51(+0.87%) |
Jul 21, 2014 | 57.69 | 58.09 | 57.56 | 57.90 | 2,032,423 | +0.01(+0.02%) |
Jul 18, 2014 | 57.59 | 57.98 | 57.01 | 57.88 | 2,622,165 | +0.60(+1.04%) |
Jul 17, 2014 | 58.07 | 58.36 | 57.11 | 57.29 | 2,719,506 | -1.08(-1.84%) |
Jul 16, 2014 | 58.87 | 59.01 | 58.02 | 58.36 | 2,078,025 | -0.19(-0.33%) |
Jul 15, 2014 | 58.81 | 59.11 | 58.32 | 58.55 | 1,819,645 | -0.17(-0.29%) |
Jul 14, 2014 | 58.84 | 58.97 | 58.13 | 58.72 | 1,878,158 | +0.60(+1.03%) |
Jul 11, 2014 | 57.71 | 58.21 | 57.71 | 58.13 | 2,350,001 | -0.01(-0.01%) |
Jul 10, 2014 | 59.09 | 59.09 | 57.87 | 58.13 | 3,859,835 | -1.72(-2.88%) |
Jul 09, 2014 | 60.49 | 60.63 | 59.42 | 59.86 | 1,988,436 | -0.36(-0.60%) |
Jul 08, 2014 | 60.68 | 60.81 | 59.86 | 60.22 | 1,041,275 | -0.46(-0.76%) |
Jul 07, 2014 | 60.86 | 60.86 | 60.43 | 60.68 | 894,996 | -0.33(-0.54%) |
Jul 03, 2014 | 60.78 | 61.01 | 61.01 | 61.01 | 759,152 | +0.55(+0.91%) |
Jul 02, 2014 | 60.50 | 60.58 | 60.11 | 60.46 | 1,120,123 | -0.14(-0.24%) |