Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 53.20 | 53.34 | 52.97 | 53.09 | 264,141 | -0.04(-0.07%) |
Sep 29, 2014 | 52.84 | 53.18 | 52.69 | 53.13 | 483,189 | +0.01(+0.01%) |
Sep 26, 2014 | 52.98 | 53.23 | 52.74 | 53.12 | 569,383 | +0.18(+0.35%) |
Sep 25, 2014 | 53.42 | 53.44 | 52.90 | 52.94 | 429,508 | -0.59(-1.11%) |
Sep 24, 2014 | 53.23 | 53.58 | 53.16 | 53.53 | 404,500 | +0.33(+0.62%) |
Sep 23, 2014 | 53.50 | 53.52 | 53.20 | 53.20 | 812,078 | -0.38(-0.71%) |
Sep 22, 2014 | 53.64 | 53.69 | 53.50 | 53.58 | 373,069 | -0.19(-0.35%) |
Sep 19, 2014 | 53.73 | 53.86 | 53.71 | 53.77 | 351,945 | +0.19(+0.35%) |
Sep 18, 2014 | 53.58 | 53.60 | 53.43 | 53.58 | 2,389,654 | +0.13(+0.24%) |
Sep 17, 2014 | 53.50 | 53.69 | 53.31 | 53.45 | 1,356,112 | +0.04(+0.07%) |
Sep 16, 2014 | 53.08 | 53.52 | 52.95 | 53.42 | 411,600 | +0.42(+0.79%) |
Sep 15, 2014 | 52.79 | 53.11 | 52.76 | 53.00 | 464,015 | +0.25(+0.48%) |
Sep 12, 2014 | 53.15 | 53.15 | 52.61 | 52.75 | 2,303,992 | -0.43(-0.82%) |
Sep 11, 2014 | 52.87 | 53.18 | 52.85 | 53.18 | 254,025 | +0.12(+0.22%) |
Sep 10, 2014 | 52.91 | 53.09 | 52.75 | 53.06 | 270,819 | +0.14(+0.26%) |
Sep 09, 2014 | 53.20 | 53.21 | 52.82 | 52.92 | 376,821 | -0.36(-0.68%) |
Sep 08, 2014 | 53.49 | 53.49 | 53.17 | 53.29 | 269,788 | -0.27(-0.51%) |
Sep 05, 2014 | 53.25 | 53.56 | 53.18 | 53.56 | 321,399 | +0.31(+0.58%) |
Sep 04, 2014 | 53.31 | 53.45 | 53.12 | 53.25 | 675,792 | -0.04(-0.08%) |
Sep 03, 2014 | 53.33 | 53.40 | 53.21 | 53.29 | 312,907 | +0.17(+0.33%) |
Sep 02, 2014 | 53.33 | 53.34 | 52.95 | 53.12 | 349,049 | -0.23(-0.43%) |
Aug 29, 2014 | 53.22 | 53.35 | 53.35 | 53.35 | 695,023 | +0.19(+0.36%) |
Aug 28, 2014 | 53.04 | 53.17 | 53.02 | 53.16 | 232,782 | -0.01(-0.03%) |
Aug 27, 2014 | 53.13 | 53.17 | 53.03 | 53.17 | 255,448 | +0.15(+0.28%) |
Aug 26, 2014 | 53.05 | 53.17 | 53.00 | 53.03 | 659,691 | +0.00(+0.00%) |
Aug 25, 2014 | 53.04 | 53.16 | 52.97 | 53.03 | 312,230 | +0.22(+0.41%) |
Aug 22, 2014 | 52.96 | 52.96 | 52.76 | 52.81 | 232,401 | -0.14(-0.26%) |
Aug 21, 2014 | 52.82 | 53.02 | 52.81 | 52.95 | 282,452 | +0.20(+0.37%) |
Aug 20, 2014 | 52.70 | 52.79 | 52.53 | 52.75 | 395,777 | +0.04(+0.08%) |
Aug 19, 2014 | 52.54 | 52.72 | 52.42 | 52.71 | 438,082 | +0.26(+0.49%) |
Aug 18, 2014 | 52.50 | 52.50 | 52.38 | 52.45 | 532,281 | +0.20(+0.39%) |
Aug 15, 2014 | 52.46 | 52.48 | 51.93 | 52.25 | 361,650 | +0.00(+0.00%) |
Aug 14, 2014 | 52.10 | 52.26 | 52.03 | 52.25 | 1,119,246 | +0.25(+0.48%) |
Aug 13, 2014 | 51.86 | 52.05 | 51.77 | 52.00 | 343,403 | +0.27(+0.51%) |
Aug 12, 2014 | 51.68 | 51.77 | 51.57 | 51.73 | 296,369 | +0.00(+0.00%) |
Aug 11, 2014 | 51.80 | 51.96 | 51.70 | 51.73 | 226,737 | +0.08(+0.16%) |
Aug 08, 2014 | 51.11 | 51.56 | 51.09 | 51.65 | 195,253 | +0.61(+1.19%) |
Aug 07, 2014 | 51.47 | 51.51 | 50.93 | 51.04 | 274,805 | -0.30(-0.59%) |
Aug 06, 2014 | 51.00 | 51.44 | 50.98 | 51.34 | 510,883 | +0.20(+0.38%) |
Aug 05, 2014 | 51.62 | 51.62 | 51.02 | 51.14 | 592,767 | -0.60(-1.16%) |
Aug 04, 2014 | 51.61 | 51.79 | 51.29 | 51.75 | 425,474 | +0.17(+0.33%) |
Aug 01, 2014 | 51.43 | 51.84 | 51.43 | 51.58 | 431,516 | -0.04(-0.07%) |
Jul 31, 2014 | 52.28 | 52.35 | 51.61 | 51.61 | 388,155 | -0.94(-1.78%) |
Jul 30, 2014 | 53.01 | 53.01 | 52.45 | 52.55 | 2,002,612 | -0.34(-0.65%) |
Jul 29, 2014 | 53.33 | 53.35 | 52.87 | 52.89 | 669,340 | +0.06(+0.11%) |
Jul 28, 2014 | 52.82 | 52.90 | 52.63 | 52.84 | 497,473 | +0.03(+0.05%) |
Jul 25, 2014 | 52.93 | 53.01 | 52.73 | 52.81 | 214,464 | -0.22(-0.42%) |
Jul 24, 2014 | 52.99 | 53.10 | 52.94 | 53.03 | 908,720 | +0.05(+0.09%) |
Jul 23, 2014 | 53.10 | 53.10 | 52.91 | 52.98 | 657,060 | -0.08(-0.15%) |
Jul 22, 2014 | 52.99 | 53.13 | 52.95 | 53.06 | 220,760 | +0.13(+0.25%) |
Jul 21, 2014 | 52.85 | 52.98 | 52.80 | 52.93 | 252,340 | -0.15(-0.29%) |
Jul 18, 2014 | 52.79 | 53.13 | 52.72 | 53.08 | 558,186 | +0.45(+0.85%) |
Jul 17, 2014 | 53.01 | 53.20 | 52.63 | 52.63 | 312,563 | -0.55(-1.03%) |
Jul 16, 2014 | 53.01 | 53.19 | 52.98 | 53.18 | 1,268,439 | +0.41(+0.77%) |
Jul 15, 2014 | 52.96 | 53.05 | 52.66 | 52.77 | 522,959 | -0.22(-0.42%) |
Jul 14, 2014 | 53.06 | 53.09 | 52.96 | 53.00 | 223,499 | +0.10(+0.19%) |
Jul 11, 2014 | 52.93 | 53.03 | 52.77 | 52.90 | 300,895 | -0.12(-0.22%) |
Jul 10, 2014 | 52.84 | 53.04 | 52.72 | 53.02 | 412,704 | -0.03(-0.07%) |
Jul 09, 2014 | 53.03 | 53.13 | 52.92 | 53.05 | 281,266 | +0.12(+0.22%) |
Jul 08, 2014 | 53.01 | 53.03 | 52.89 | 52.94 | 1,041,805 | -0.07(-0.13%) |
Jul 07, 2014 | 52.98 | 53.15 | 52.95 | 53.01 | 419,810 | -0.05(-0.09%) |
Jul 03, 2014 | 53.05 | 53.05 | 53.05 | 53.05 | 90,878 | +0.17(+0.32%) |
Jul 02, 2014 | 52.99 | 52.99 | 52.82 | 52.89 | 426,472 | -0.06(-0.12%) |