Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 56.40 | 56.49 | 55.89 | 56.14 | 1,878,915 | -0.09(-0.15%) |
Sep 29, 2014 | 56.26 | 56.34 | 55.79 | 56.22 | 1,954,577 | -0.49(-0.86%) |
Sep 26, 2014 | 56.33 | 56.92 | 56.23 | 56.71 | 1,758,627 | +0.34(+0.61%) |
Sep 25, 2014 | 56.99 | 57.05 | 56.22 | 56.37 | 3,414,546 | -0.69(-1.22%) |
Sep 24, 2014 | 56.82 | 57.10 | 56.58 | 57.06 | 2,332,704 | +0.47(+0.82%) |
Sep 23, 2014 | 56.63 | 57.03 | 56.52 | 56.59 | 2,092,774 | -0.11(-0.19%) |
Sep 22, 2014 | 57.33 | 57.34 | 56.69 | 56.70 | 1,825,200 | -0.63(-1.10%) |
Sep 19, 2014 | 57.64 | 57.81 | 56.92 | 57.33 | 2,077,710 | -0.10(-0.17%) |
Sep 18, 2014 | 57.02 | 57.66 | 56.97 | 57.43 | 1,282,143 | +0.65(+1.15%) |
Sep 17, 2014 | 57.00 | 57.11 | 56.41 | 56.78 | 1,710,104 | +0.16(+0.28%) |
Sep 16, 2014 | 56.38 | 56.74 | 56.15 | 56.62 | 1,890,749 | +0.07(+0.13%) |
Sep 15, 2014 | 56.96 | 57.08 | 56.35 | 56.55 | 1,775,123 | -0.39(-0.68%) |
Sep 12, 2014 | 57.15 | 57.33 | 56.70 | 56.94 | 2,041,440 | -0.16(-0.28%) |
Sep 11, 2014 | 56.92 | 57.20 | 56.74 | 57.10 | 2,088,510 | +0.01(+0.01%) |
Sep 10, 2014 | 57.32 | 57.48 | 56.93 | 57.09 | 2,097,207 | -0.16(-0.29%) |
Sep 09, 2014 | 57.61 | 57.61 | 57.06 | 57.25 | 1,715,229 | -0.43(-0.75%) |
Sep 08, 2014 | 57.62 | 57.79 | 57.48 | 57.69 | 1,328,478 | -0.11(-0.20%) |
Sep 05, 2014 | 57.53 | 57.81 | 57.17 | 57.80 | 1,069,251 | +0.14(+0.25%) |
Sep 04, 2014 | 57.66 | 57.90 | 57.45 | 57.66 | 1,128,539 | +0.23(+0.40%) |
Sep 03, 2014 | 57.74 | 58.03 | 57.33 | 57.43 | 1,168,156 | -0.04(-0.07%) |
Sep 02, 2014 | 57.82 | 58.04 | 57.30 | 57.47 | 2,063,083 | -0.20(-0.35%) |
Aug 29, 2014 | 57.68 | 57.68 | 57.68 | 57.68 | 1,556,948 | +0.14(+0.24%) |
Aug 28, 2014 | 57.59 | 57.67 | 57.03 | 57.54 | 1,519,978 | +0.10(+0.17%) |
Aug 27, 2014 | 58.08 | 58.08 | 57.23 | 57.44 | 1,323,250 | -0.18(-0.31%) |
Aug 26, 2014 | 57.63 | 57.91 | 57.50 | 57.62 | 1,408,562 | +0.14(+0.24%) |
Aug 25, 2014 | 56.97 | 57.57 | 56.90 | 57.48 | 1,709,026 | +0.73(+1.29%) |
Aug 22, 2014 | 56.71 | 57.10 | 56.61 | 56.75 | 1,577,868 | -0.06(-0.11%) |
Aug 21, 2014 | 56.56 | 56.91 | 56.46 | 56.81 | 1,688,845 | +0.21(+0.36%) |
Aug 20, 2014 | 56.05 | 56.65 | 55.99 | 56.60 | 2,439,735 | +0.57(+1.02%) |
Aug 19, 2014 | 56.03 | 56.28 | 55.97 | 56.03 | 1,491,502 | -0.09(-0.16%) |
Aug 18, 2014 | 55.96 | 56.13 | 54.75 | 56.13 | 3,332,802 | +0.76(+1.38%) |
Aug 15, 2014 | 56.06 | 56.18 | 55.11 | 55.37 | 3,005,862 | -0.57(-1.02%) |
Aug 14, 2014 | 56.09 | 56.09 | 55.86 | 55.94 | 2,217,552 | -0.01(-0.01%) |
Aug 13, 2014 | 54.34 | 56.33 | 54.34 | 55.94 | 3,745,310 | +0.15(+0.27%) |
Aug 12, 2014 | 55.64 | 56.19 | 55.59 | 55.79 | 2,849,910 | -0.03(-0.05%) |
Aug 11, 2014 | 55.79 | 56.07 | 55.54 | 55.82 | 2,360,121 | +0.20(+0.36%) |
Aug 08, 2014 | 55.05 | 55.62 | 54.36 | 55.62 | 3,356,786 | +0.93(+1.69%) |
Aug 07, 2014 | 55.55 | 55.75 | 54.53 | 54.70 | 2,101,878 | -0.63(-1.15%) |
Aug 06, 2014 | 54.76 | 55.75 | 54.72 | 55.33 | 2,144,756 | +0.43(+0.78%) |
Aug 05, 2014 | 55.44 | 55.44 | 54.71 | 54.90 | 2,938,770 | -0.33(-0.61%) |
Aug 04, 2014 | 54.55 | 55.43 | 53.84 | 55.24 | 2,270,521 | -0.06(-0.12%) |
Aug 01, 2014 | 55.19 | 55.58 | 54.79 | 55.30 | 2,441,664 | +0.00(+0.00%) |
Jul 31, 2014 | 56.49 | 56.70 | 55.29 | 55.30 | 2,647,060 | -1.47(-2.60%) |
Jul 30, 2014 | 58.13 | 58.13 | 56.32 | 56.78 | 2,238,687 | +0.26(+0.47%) |
Jul 29, 2014 | 57.13 | 57.44 | 56.51 | 56.51 | 2,701,704 | -0.63(-1.11%) |
Jul 28, 2014 | 57.03 | 57.31 | 56.67 | 57.15 | 1,902,949 | -0.03(-0.05%) |
Jul 25, 2014 | 56.97 | 57.31 | 56.52 | 57.17 | 2,789,601 | -0.03(-0.05%) |
Jul 24, 2014 | 57.19 | 57.49 | 56.66 | 57.20 | 3,098,078 | -1.37(-2.33%) |
Jul 23, 2014 | 57.64 | 58.62 | 57.64 | 58.57 | 2,799,483 | +0.20(+0.34%) |
Jul 22, 2014 | 58.14 | 58.57 | 58.04 | 58.37 | 2,416,152 | +0.51(+0.87%) |
Jul 21, 2014 | 57.66 | 58.06 | 57.53 | 57.87 | 2,033,583 | +0.01(+0.02%) |
Jul 18, 2014 | 57.56 | 57.95 | 56.98 | 57.85 | 2,623,661 | +0.60(+1.04%) |
Jul 17, 2014 | 58.04 | 58.33 | 57.08 | 57.25 | 2,721,058 | -1.08(-1.84%) |
Jul 16, 2014 | 58.83 | 58.97 | 57.99 | 58.33 | 2,079,211 | -0.19(-0.33%) |
Jul 15, 2014 | 58.78 | 59.08 | 58.29 | 58.52 | 1,820,684 | -0.17(-0.29%) |
Jul 14, 2014 | 58.81 | 58.93 | 58.09 | 58.69 | 1,879,230 | +0.60(+1.03%) |
Jul 11, 2014 | 57.68 | 58.18 | 57.68 | 58.09 | 2,351,342 | -0.01(-0.01%) |
Jul 10, 2014 | 59.05 | 59.05 | 57.84 | 58.10 | 3,862,038 | -1.72(-2.88%) |
Jul 09, 2014 | 60.46 | 60.59 | 59.38 | 59.82 | 1,989,571 | -0.36(-0.60%) |
Jul 08, 2014 | 60.65 | 60.78 | 59.82 | 60.19 | 1,041,870 | -0.46(-0.76%) |
Jul 07, 2014 | 60.83 | 60.83 | 60.40 | 60.65 | 895,507 | -0.33(-0.54%) |
Jul 03, 2014 | 60.75 | 60.98 | 60.98 | 60.98 | 759,586 | +0.55(+0.91%) |
Jul 02, 2014 | 60.46 | 60.55 | 60.08 | 60.43 | 1,120,762 | -0.14(-0.24%) |