Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 49.07 | 49.15 | 47.83 | 47.93 | 7,664,709 | -1.14(-2.32%) |
Sep 29, 2014 | 49.69 | 50.12 | 49.06 | 49.08 | 3,042,664 | -1.04(-2.07%) |
Sep 26, 2014 | 50.25 | 50.40 | 49.85 | 50.11 | 3,075,148 | -0.09(-0.19%) |
Sep 25, 2014 | 50.40 | 50.53 | 49.97 | 50.21 | 2,668,380 | -0.24(-0.48%) |
Sep 24, 2014 | 50.44 | 50.87 | 50.02 | 50.45 | 5,772,752 | +0.20(+0.39%) |
Sep 23, 2014 | 50.67 | 50.92 | 50.09 | 50.26 | 3,017,042 | -0.55(-1.08%) |
Sep 22, 2014 | 51.38 | 51.38 | 50.57 | 50.80 | 2,948,197 | -0.34(-0.66%) |
Sep 19, 2014 | 51.58 | 51.76 | 51.04 | 51.14 | 7,119,613 | -0.35(-0.68%) |
Sep 18, 2014 | 52.12 | 52.38 | 51.46 | 51.49 | 4,970,180 | -0.53(-1.02%) |
Sep 17, 2014 | 52.69 | 52.85 | 51.89 | 52.02 | 4,479,650 | -0.52(-1.00%) |
Sep 16, 2014 | 53.89 | 53.89 | 52.51 | 52.55 | 3,537,634 | -1.44(-2.66%) |
Sep 15, 2014 | 54.77 | 54.94 | 53.70 | 53.98 | 2,495,812 | -0.85(-1.55%) |
Sep 12, 2014 | 54.99 | 55.04 | 54.54 | 54.83 | 2,107,772 | -0.23(-0.43%) |
Sep 11, 2014 | 55.09 | 55.44 | 54.88 | 55.07 | 1,928,190 | -0.30(-0.55%) |
Sep 10, 2014 | 55.59 | 55.77 | 54.98 | 55.37 | 1,938,561 | -0.30(-0.53%) |
Sep 09, 2014 | 55.56 | 56.22 | 55.44 | 55.67 | 2,646,993 | -0.13(-0.24%) |
Sep 08, 2014 | 55.16 | 56.23 | 55.08 | 55.80 | 2,441,810 | +0.73(+1.32%) |
Sep 05, 2014 | 54.75 | 55.16 | 54.31 | 55.08 | 1,374,537 | +0.18(+0.33%) |
Sep 04, 2014 | 54.70 | 55.12 | 54.71 | 54.90 | 1,385,761 | +0.19(+0.34%) |
Sep 03, 2014 | 54.73 | 55.28 | 54.58 | 54.71 | 1,128,904 | -0.23(-0.43%) |
Sep 02, 2014 | 54.47 | 55.04 | 54.47 | 54.94 | 1,312,785 | +0.57(+1.05%) |
Aug 29, 2014 | 54.24 | 54.37 | 54.37 | 54.37 | 1,115,480 | +0.20(+0.36%) |
Aug 28, 2014 | 54.28 | 54.29 | 53.93 | 54.18 | 2,030,343 | -0.13(-0.24%) |
Aug 27, 2014 | 55.08 | 54.71 | 54.19 | 54.31 | 2,302,759 | -0.40(-0.73%) |
Aug 26, 2014 | 55.47 | 55.60 | 54.62 | 54.71 | 2,325,391 | -0.57(-1.03%) |
Aug 25, 2014 | 55.23 | 55.74 | 55.23 | 55.28 | 1,336,353 | +0.09(+0.16%) |
Aug 22, 2014 | 55.08 | 55.42 | 54.74 | 55.19 | 1,611,442 | -0.02(-0.03%) |
Aug 21, 2014 | 55.28 | 55.42 | 54.88 | 55.21 | 1,551,612 | +0.05(+0.09%) |
Aug 20, 2014 | 54.28 | 55.27 | 54.28 | 55.16 | 1,375,569 | +0.63(+1.15%) |
Aug 19, 2014 | 54.30 | 54.73 | 54.29 | 54.54 | 1,406,625 | +0.36(+0.66%) |
Aug 18, 2014 | 54.05 | 54.29 | 53.98 | 54.18 | 1,670,861 | +0.53(+0.99%) |
Aug 15, 2014 | 54.07 | 54.08 | 53.23 | 53.65 | 1,776,438 | -0.28(-0.52%) |
Aug 14, 2014 | 53.53 | 53.96 | 53.36 | 53.93 | 1,208,834 | +0.64(+1.20%) |
Aug 13, 2014 | 53.36 | 53.49 | 52.94 | 53.29 | 1,378,550 | +0.30(+0.56%) |
Aug 12, 2014 | 53.06 | 53.42 | 52.77 | 52.99 | 990,696 | -0.16(-0.31%) |
Aug 11, 2014 | 53.62 | 53.71 | 53.06 | 53.15 | 1,292,268 | -0.16(-0.29%) |
Aug 08, 2014 | 52.40 | 53.36 | 52.32 | 53.31 | 2,993,065 | +0.90(+1.72%) |
Aug 07, 2014 | 53.18 | 53.30 | 52.29 | 52.41 | 1,961,119 | -0.55(-1.03%) |
Aug 06, 2014 | 52.83 | 53.29 | 52.55 | 52.95 | 1,759,230 | -0.33(-0.63%) |
Aug 05, 2014 | 53.13 | 54.10 | 52.98 | 53.29 | 2,753,778 | +0.48(+0.91%) |
Aug 04, 2014 | 52.27 | 52.97 | 52.17 | 52.80 | 1,462,344 | +0.73(+1.41%) |
Aug 01, 2014 | 52.04 | 52.84 | 51.82 | 52.07 | 3,071,805 | +0.06(+0.12%) |
Jul 31, 2014 | 51.47 | 52.82 | 50.93 | 52.01 | 3,507,121 | -0.61(-1.15%) |
Jul 30, 2014 | 53.02 | 53.13 | 52.35 | 52.62 | 2,970,042 | -0.29(-0.54%) |
Jul 29, 2014 | 53.78 | 54.04 | 53.09 | 52.91 | 2,180,175 | -0.79(-1.46%) |
Jul 28, 2014 | 53.67 | 53.79 | 53.24 | 53.69 | 1,863,544 | +0.13(+0.25%) |
Jul 25, 2014 | 53.31 | 53.65 | 53.19 | 53.56 | 1,503,013 | +0.13(+0.25%) |
Jul 24, 2014 | 53.61 | 54.01 | 53.30 | 53.43 | 1,244,954 | -0.10(-0.19%) |
Jul 23, 2014 | 53.80 | 53.97 | 53.40 | 53.53 | 1,188,930 | -0.16(-0.29%) |
Jul 22, 2014 | 53.52 | 53.96 | 53.45 | 53.68 | 2,196,349 | +0.49(+0.92%) |
Jul 21, 2014 | 53.34 | 53.59 | 53.09 | 53.19 | 2,002,592 | -0.23(-0.42%) |
Jul 18, 2014 | 53.19 | 53.51 | 52.92 | 53.42 | 2,184,857 | +0.37(+0.70%) |
Jul 17, 2014 | 53.44 | 54.04 | 52.93 | 53.05 | 2,371,673 | -0.73(-1.36%) |
Jul 16, 2014 | 54.40 | 54.40 | 53.72 | 53.78 | 2,102,728 | -0.37(-0.69%) |
Jul 15, 2014 | 54.22 | 54.59 | 53.70 | 54.15 | 1,696,531 | -0.16(-0.29%) |
Jul 14, 2014 | 54.50 | 54.64 | 54.21 | 54.31 | 2,012,312 | +0.15(+0.27%) |
Jul 11, 2014 | 53.99 | 54.43 | 53.99 | 54.16 | 1,425,013 | +0.07(+0.13%) |
Jul 10, 2014 | 53.53 | 54.43 | 53.52 | 54.09 | 3,481,248 | -0.22(-0.40%) |
Jul 09, 2014 | 54.07 | 54.50 | 53.83 | 54.31 | 2,221,959 | +0.28(+0.52%) |
Jul 08, 2014 | 54.01 | 54.12 | 53.42 | 54.03 | 2,842,087 | -0.16(-0.30%) |
Jul 07, 2014 | 54.57 | 54.57 | 54.00 | 54.19 | 2,303,680 | -0.48(-0.88%) |
Jul 03, 2014 | 54.72 | 54.67 | 54.67 | 54.67 | 1,534,413 | +0.27(+0.50%) |
Jul 02, 2014 | 54.24 | 54.56 | 54.19 | 54.40 | 3,509,339 | +0.04(+0.07%) |