Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 52.98 | 53.31 | 52.78 | 53.01 | 1,767,039 | -0.10(-0.20%) |
Sep 29, 2014 | 52.64 | 53.25 | 52.45 | 53.11 | 1,529,983 | +0.08(+0.15%) |
Sep 26, 2014 | 52.44 | 53.05 | 52.43 | 53.03 | 1,269,539 | +0.63(+1.20%) |
Sep 25, 2014 | 53.15 | 53.25 | 52.34 | 52.40 | 1,388,174 | -0.90(-1.69%) |
Sep 24, 2014 | 53.04 | 53.37 | 52.79 | 53.30 | 1,295,516 | +0.20(+0.38%) |
Sep 23, 2014 | 53.25 | 53.40 | 52.97 | 53.10 | 1,175,652 | -0.24(-0.45%) |
Sep 22, 2014 | 54.01 | 54.01 | 53.29 | 53.34 | 979,127 | -0.86(-1.59%) |
Sep 19, 2014 | 54.57 | 54.80 | 53.83 | 54.20 | 2,147,355 | -0.33(-0.60%) |
Sep 18, 2014 | 54.41 | 54.57 | 54.22 | 54.53 | 1,487,155 | +0.12(+0.22%) |
Sep 17, 2014 | 53.88 | 54.52 | 53.75 | 54.41 | 1,637,553 | +0.70(+1.31%) |
Sep 16, 2014 | 53.62 | 53.79 | 53.44 | 53.71 | 1,447,821 | +0.12(+0.22%) |
Sep 15, 2014 | 53.66 | 53.77 | 53.23 | 53.59 | 974,948 | -0.10(-0.18%) |
Sep 12, 2014 | 53.61 | 53.78 | 53.41 | 53.69 | 1,073,810 | +0.14(+0.27%) |
Sep 11, 2014 | 53.21 | 53.57 | 53.09 | 53.54 | 1,674,230 | +0.21(+0.39%) |
Sep 10, 2014 | 53.34 | 53.57 | 53.12 | 53.33 | 972,291 | -0.14(-0.27%) |
Sep 09, 2014 | 53.96 | 54.10 | 53.33 | 53.48 | 1,376,633 | -0.48(-0.89%) |
Sep 08, 2014 | 54.22 | 54.44 | 53.86 | 53.96 | 850,158 | -0.20(-0.37%) |
Sep 05, 2014 | 53.93 | 54.23 | 53.50 | 54.16 | 1,311,303 | +0.34(+0.64%) |
Sep 04, 2014 | 53.53 | 53.92 | 53.53 | 53.81 | 1,845,136 | +0.34(+0.64%) |
Sep 03, 2014 | 54.00 | 54.00 | 53.25 | 53.47 | 3,618,718 | -0.90(-1.65%) |
Sep 02, 2014 | 54.34 | 54.47 | 54.13 | 54.36 | 1,241,786 | +0.09(+0.16%) |
Aug 29, 2014 | 54.46 | 54.28 | 54.28 | 54.28 | 1,000,564 | +0.16(+0.29%) |
Aug 28, 2014 | 54.20 | 54.31 | 53.86 | 54.12 | 1,250,897 | -0.13(-0.23%) |
Aug 27, 2014 | 54.52 | 54.52 | 54.09 | 54.25 | 792,003 | -0.18(-0.34%) |
Aug 26, 2014 | 54.56 | 54.73 | 54.32 | 54.43 | 1,817,841 | -0.09(-0.16%) |
Aug 25, 2014 | 54.67 | 54.83 | 54.47 | 54.52 | 1,047,385 | +0.09(+0.16%) |
Aug 22, 2014 | 54.52 | 54.65 | 54.26 | 54.43 | 877,769 | -0.14(-0.25%) |
Aug 21, 2014 | 54.60 | 54.77 | 54.40 | 54.56 | 1,127,529 | -0.03(-0.06%) |
Aug 20, 2014 | 54.40 | 54.78 | 54.25 | 54.60 | 1,344,523 | +0.02(+0.04%) |
Aug 19, 2014 | 54.32 | 54.64 | 54.21 | 54.57 | 1,321,728 | +0.38(+0.70%) |
Aug 18, 2014 | 53.64 | 54.30 | 53.64 | 54.19 | 1,360,206 | +0.78(+1.46%) |
Aug 15, 2014 | 53.78 | 53.78 | 53.02 | 53.41 | 3,029,907 | -0.04(-0.07%) |
Aug 14, 2014 | 53.86 | 53.98 | 53.24 | 53.45 | 1,941,882 | -0.22(-0.41%) |
Aug 13, 2014 | 54.13 | 54.18 | 53.46 | 53.67 | 1,871,642 | -0.17(-0.31%) |
Aug 12, 2014 | 53.66 | 54.03 | 53.61 | 53.84 | 976,631 | +0.16(+0.30%) |
Aug 11, 2014 | 53.64 | 54.17 | 53.64 | 53.68 | 1,315,979 | +0.10(+0.18%) |
Aug 08, 2014 | 53.08 | 53.64 | 52.69 | 53.59 | 1,894,185 | +0.57(+1.08%) |
Aug 07, 2014 | 52.99 | 53.29 | 52.38 | 53.01 | 1,818,637 | +0.36(+0.68%) |
Aug 06, 2014 | 53.33 | 53.33 | 52.52 | 52.65 | 2,876,008 | -0.87(-1.63%) |
Aug 05, 2014 | 54.44 | 54.51 | 53.32 | 53.53 | 3,837,842 | -0.91(-1.67%) |
Aug 04, 2014 | 54.13 | 54.64 | 53.70 | 54.44 | 7,869,930 | +0.60(+1.12%) |
Aug 01, 2014 | 53.63 | 54.09 | 53.39 | 53.83 | 3,341,094 | +0.19(+0.36%) |
Jul 31, 2014 | 54.07 | 54.64 | 53.53 | 53.64 | 3,656,680 | -0.85(-1.56%) |
Jul 30, 2014 | 54.07 | 55.26 | 52.27 | 54.49 | 6,306,337 | +3.28(+6.40%) |
Jul 29, 2014 | 52.16 | 52.17 | 51.18 | 51.22 | 2,613,292 | -0.95(-1.83%) |
Jul 28, 2014 | 52.54 | 52.60 | 52.02 | 52.17 | 1,112,020 | -0.48(-0.91%) |
Jul 25, 2014 | 52.83 | 53.03 | 52.54 | 52.65 | 938,573 | -0.25(-0.47%) |
Jul 24, 2014 | 52.58 | 53.00 | 52.46 | 52.89 | 1,136,027 | +0.33(+0.62%) |
Jul 23, 2014 | 52.41 | 52.88 | 52.24 | 52.57 | 1,239,460 | +0.12(+0.23%) |
Jul 22, 2014 | 52.43 | 52.58 | 52.22 | 52.45 | 1,502,938 | +0.38(+0.73%) |
Jul 21, 2014 | 51.47 | 52.20 | 51.37 | 52.07 | 2,876,132 | +0.48(+0.94%) |
Jul 18, 2014 | 51.11 | 51.61 | 50.90 | 51.58 | 1,513,237 | +0.57(+1.12%) |
Jul 17, 2014 | 51.50 | 51.71 | 50.97 | 51.01 | 1,742,944 | -0.83(-1.61%) |
Jul 16, 2014 | 51.28 | 51.85 | 51.09 | 51.84 | 1,804,444 | +0.71(+1.38%) |
Jul 15, 2014 | 50.87 | 51.35 | 50.70 | 51.14 | 2,652,879 | +0.45(+0.89%) |
Jul 14, 2014 | 50.60 | 50.87 | 50.53 | 50.68 | 1,845,638 | +0.24(+0.47%) |
Jul 11, 2014 | 50.48 | 50.63 | 50.33 | 50.44 | 1,122,032 | -0.01(-0.02%) |
Jul 10, 2014 | 50.17 | 50.67 | 50.17 | 50.46 | 1,953,105 | -0.43(-0.85%) |
Jul 09, 2014 | 50.72 | 51.13 | 50.72 | 50.89 | 1,574,225 | +0.48(+0.96%) |
Jul 08, 2014 | 50.89 | 51.14 | 50.36 | 50.40 | 2,321,595 | -0.57(-1.12%) |
Jul 07, 2014 | 51.04 | 51.11 | 50.82 | 50.98 | 1,769,627 | -0.21(-0.42%) |
Jul 03, 2014 | 51.18 | 51.19 | 51.19 | 51.19 | 944,977 | +0.20(+0.39%) |
Jul 02, 2014 | 50.56 | 51.20 | 50.33 | 50.99 | 1,647,960 | +0.48(+0.94%) |