Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 57.09 | 57.36 | 56.52 | 56.96 | 7,427,818 | -0.32(-0.56%) |
Sep 29, 2014 | 57.00 | 57.65 | 56.80 | 57.28 | 2,964,109 | -0.32(-0.56%) |
Sep 26, 2014 | 57.16 | 57.81 | 57.16 | 57.60 | 4,674,409 | +0.34(+0.60%) |
Sep 25, 2014 | 58.02 | 58.02 | 57.26 | 57.26 | 3,467,781 | -0.67(-1.15%) |
Sep 24, 2014 | 58.11 | 58.38 | 57.17 | 57.93 | 3,583,446 | -0.40(-0.68%) |
Sep 23, 2014 | 58.74 | 59.44 | 58.24 | 58.33 | 3,095,824 | -0.41(-0.69%) |
Sep 22, 2014 | 59.89 | 59.91 | 58.63 | 58.73 | 3,677,856 | -1.34(-2.23%) |
Sep 19, 2014 | 60.27 | 60.51 | 59.95 | 60.07 | 5,159,345 | -0.10(-0.16%) |
Sep 18, 2014 | 60.04 | 60.52 | 59.80 | 60.17 | 4,992,576 | +0.14(+0.23%) |
Sep 17, 2014 | 60.20 | 60.51 | 59.75 | 60.03 | 5,903,046 | -0.06(-0.11%) |
Sep 16, 2014 | 58.69 | 60.72 | 58.49 | 60.09 | 7,452,030 | +1.32(+2.24%) |
Sep 15, 2014 | 58.17 | 58.86 | 57.93 | 58.77 | 3,454,948 | +0.62(+1.06%) |
Sep 12, 2014 | 58.76 | 59.01 | 57.83 | 58.16 | 4,764,425 | -0.69(-1.18%) |
Sep 11, 2014 | 59.25 | 59.62 | 58.54 | 58.85 | 4,740,957 | -0.79(-1.33%) |
Sep 10, 2014 | 60.34 | 60.53 | 58.77 | 59.64 | 6,563,805 | -0.93(-1.54%) |
Sep 09, 2014 | 60.95 | 61.32 | 60.21 | 60.57 | 3,558,282 | -0.41(-0.68%) |
Sep 08, 2014 | 61.26 | 61.37 | 60.96 | 60.99 | 2,940,998 | -0.32(-0.51%) |
Sep 05, 2014 | 60.90 | 61.41 | 60.29 | 61.30 | 3,199,593 | +0.44(+0.73%) |
Sep 04, 2014 | 61.10 | 61.43 | 60.62 | 60.86 | 4,756,434 | -0.25(-0.41%) |
Sep 03, 2014 | 60.91 | 61.63 | 60.81 | 61.11 | 4,112,726 | +0.20(+0.33%) |
Sep 02, 2014 | 60.88 | 61.09 | 60.26 | 60.91 | 3,391,733 | -0.05(-0.08%) |
Aug 29, 2014 | 60.65 | 60.96 | 60.96 | 60.96 | 3,069,578 | +0.29(+0.47%) |
Aug 28, 2014 | 60.27 | 60.89 | 60.12 | 60.67 | 1,696,223 | +0.12(+0.20%) |
Aug 27, 2014 | 60.74 | 60.95 | 60.27 | 60.55 | 2,615,302 | -0.16(-0.27%) |
Aug 26, 2014 | 60.85 | 61.02 | 60.43 | 60.71 | 2,668,410 | -0.16(-0.26%) |
Aug 25, 2014 | 60.51 | 61.02 | 60.36 | 60.88 | 2,717,292 | +0.57(+0.94%) |
Aug 22, 2014 | 60.28 | 60.44 | 59.89 | 60.31 | 2,332,401 | -0.11(-0.17%) |
Aug 21, 2014 | 60.74 | 60.75 | 60.25 | 60.41 | 2,523,246 | -0.25(-0.42%) |
Aug 20, 2014 | 60.24 | 60.80 | 60.00 | 60.66 | 3,038,118 | +0.36(+0.59%) |
Aug 19, 2014 | 59.97 | 60.52 | 59.85 | 60.31 | 3,821,248 | +0.34(+0.56%) |
Aug 18, 2014 | 59.03 | 60.30 | 59.03 | 59.97 | 4,787,621 | +1.27(+2.17%) |
Aug 15, 2014 | 58.74 | 59.10 | 58.49 | 58.70 | 6,800,017 | +0.07(+0.12%) |
Aug 14, 2014 | 58.11 | 58.78 | 57.83 | 58.63 | 4,068,245 | +0.64(+1.10%) |
Aug 13, 2014 | 57.83 | 58.04 | 57.42 | 57.99 | 3,441,960 | +0.50(+0.88%) |
Aug 12, 2014 | 57.50 | 57.74 | 57.19 | 57.48 | 3,035,171 | +0.12(+0.21%) |
Aug 11, 2014 | 58.15 | 58.38 | 57.30 | 57.37 | 3,294,216 | -0.46(-0.79%) |
Aug 08, 2014 | 57.09 | 57.71 | 56.61 | 57.83 | 3,289,523 | +1.07(+1.88%) |
Aug 07, 2014 | 57.44 | 57.81 | 56.52 | 56.76 | 3,636,604 | -0.53(-0.92%) |
Aug 06, 2014 | 56.22 | 57.72 | 56.22 | 57.29 | 3,921,067 | +0.88(+1.57%) |
Aug 05, 2014 | 56.70 | 56.85 | 56.11 | 56.41 | 3,826,722 | -0.61(-1.06%) |
Aug 04, 2014 | 56.27 | 57.12 | 55.87 | 57.01 | 4,057,550 | +0.93(+1.66%) |
Aug 01, 2014 | 56.13 | 56.41 | 55.18 | 56.08 | 6,445,735 | -0.40(-0.70%) |
Jul 31, 2014 | 56.50 | 57.45 | 56.09 | 56.48 | 4,408,209 | -0.42(-0.75%) |
Jul 30, 2014 | 57.23 | 58.08 | 56.61 | 56.90 | 3,827,116 | -0.52(-0.91%) |
Jul 29, 2014 | 57.74 | 57.97 | 57.42 | 57.42 | 4,557,568 | -0.10(-0.17%) |
Jul 28, 2014 | 57.79 | 57.79 | 56.86 | 57.52 | 3,388,726 | -0.03(-0.05%) |
Jul 25, 2014 | 57.19 | 57.70 | 56.98 | 57.55 | 2,964,403 | +0.38(+0.67%) |
Jul 24, 2014 | 56.91 | 57.67 | 56.61 | 57.16 | 5,051,782 | +0.58(+1.02%) |
Jul 23, 2014 | 56.09 | 56.91 | 56.02 | 56.59 | 2,941,318 | +0.54(+0.96%) |
Jul 22, 2014 | 56.22 | 56.50 | 55.87 | 56.05 | 3,915,033 | +0.24(+0.42%) |
Jul 21, 2014 | 55.98 | 56.26 | 55.70 | 55.81 | 2,944,469 | -0.49(-0.87%) |
Jul 18, 2014 | 55.64 | 56.43 | 55.32 | 56.30 | 4,491,364 | +0.92(+1.66%) |
Jul 17, 2014 | 55.98 | 56.38 | 55.28 | 55.38 | 3,367,002 | -0.91(-1.61%) |
Jul 16, 2014 | 56.54 | 57.00 | 55.99 | 56.29 | 4,118,916 | -0.19(-0.35%) |
Jul 15, 2014 | 55.52 | 56.75 | 55.30 | 56.48 | 12,428,318 | +0.81(+1.46%) |
Jul 14, 2014 | 56.31 | 56.33 | 55.44 | 55.67 | 11,995,372 | -0.24(-0.42%) |
Jul 11, 2014 | 55.39 | 56.09 | 55.36 | 55.90 | 3,210,272 | +0.39(+0.70%) |
Jul 10, 2014 | 54.81 | 55.76 | 54.79 | 55.51 | 3,904,631 | -0.06(-0.10%) |
Jul 09, 2014 | 55.47 | 55.83 | 54.68 | 55.57 | 4,657,426 | +0.37(+0.67%) |
Jul 08, 2014 | 55.92 | 56.07 | 55.03 | 55.20 | 4,185,091 | -0.85(-1.52%) |
Jul 07, 2014 | 56.63 | 56.70 | 55.66 | 56.05 | 3,090,128 | -0.70(-1.23%) |
Jul 03, 2014 | 56.54 | 56.75 | 56.75 | 56.75 | 2,459,221 | +0.35(+0.62%) |
Jul 02, 2014 | 56.15 | 56.75 | 56.12 | 56.40 | 3,499,554 | +0.28(+0.50%) |