Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 51.32 | 51.78 | 50.98 | 51.67 | 2,224,377 | +0.61(+1.19%) |
Sep 29, 2014 | 51.03 | 51.32 | 50.87 | 51.07 | 2,977,438 | -0.83(-1.61%) |
Sep 26, 2014 | 51.96 | 52.30 | 51.68 | 51.90 | 2,503,757 | +0.09(+0.18%) |
Sep 25, 2014 | 52.58 | 52.58 | 51.75 | 51.81 | 3,300,932 | -1.23(-2.32%) |
Sep 24, 2014 | 52.60 | 53.19 | 52.36 | 53.04 | 2,438,534 | +0.61(+1.15%) |
Sep 23, 2014 | 52.96 | 53.07 | 52.43 | 52.43 | 2,733,393 | -0.70(-1.31%) |
Sep 22, 2014 | 53.24 | 53.40 | 52.83 | 53.13 | 4,016,206 | -0.16(-0.29%) |
Sep 19, 2014 | 54.23 | 54.60 | 53.19 | 53.29 | 3,391,528 | -1.36(-2.48%) |
Sep 18, 2014 | 54.63 | 54.94 | 54.34 | 54.64 | 3,397,353 | -0.37(-0.67%) |
Sep 17, 2014 | 54.25 | 55.03 | 53.98 | 55.01 | 5,766,263 | +0.32(+0.59%) |
Sep 16, 2014 | 54.23 | 54.70 | 53.96 | 54.69 | 4,104,817 | +0.42(+0.78%) |
Sep 15, 2014 | 54.00 | 54.46 | 53.77 | 54.27 | 2,510,271 | -0.19(-0.35%) |
Sep 12, 2014 | 54.18 | 54.62 | 53.96 | 54.46 | 6,097,598 | +1.10(+2.06%) |
Sep 11, 2014 | 52.74 | 53.38 | 52.47 | 53.36 | 3,754,113 | +0.38(+0.71%) |
Sep 10, 2014 | 52.97 | 53.18 | 52.86 | 52.98 | 3,322,094 | +0.61(+1.16%) |
Sep 09, 2014 | 52.56 | 52.56 | 52.16 | 52.38 | 2,949,951 | +0.04(+0.07%) |
Sep 08, 2014 | 51.70 | 52.58 | 51.50 | 52.34 | 4,715,863 | +0.00(+0.00%) |
Sep 05, 2014 | 51.71 | 52.58 | 51.55 | 52.34 | 4,731,374 | +0.19(+0.37%) |
Sep 04, 2014 | 51.59 | 52.15 | 51.30 | 52.15 | 6,569,059 | +1.27(+2.49%) |
Sep 03, 2014 | 51.77 | 51.83 | 50.88 | 50.88 | 3,278,761 | -0.60(-1.16%) |
Sep 02, 2014 | 50.97 | 51.50 | 50.92 | 51.48 | 5,505,181 | +1.72(+3.45%) |
Aug 29, 2014 | 49.86 | 49.76 | 49.76 | 49.76 | 3,894,904 | -0.05(-0.09%) |
Aug 28, 2014 | 49.72 | 50.06 | 49.48 | 49.81 | 4,849,810 | -0.56(-1.11%) |
Aug 27, 2014 | 50.88 | 51.18 | 50.30 | 50.37 | 4,125,346 | -0.86(-1.68%) |
Aug 26, 2014 | 50.68 | 51.34 | 50.67 | 51.23 | 2,989,772 | +0.35(+0.69%) |
Aug 25, 2014 | 51.16 | 51.34 | 50.85 | 50.88 | 3,575,464 | -0.37(-0.72%) |
Aug 22, 2014 | 51.81 | 52.25 | 51.17 | 51.25 | 5,090,991 | -0.61(-1.19%) |
Aug 21, 2014 | 52.43 | 52.43 | 51.74 | 51.86 | 3,057,657 | -0.64(-1.22%) |
Aug 20, 2014 | 52.41 | 52.84 | 52.35 | 52.51 | 2,841,293 | +0.23(+0.44%) |
Aug 19, 2014 | 51.48 | 52.45 | 51.44 | 52.28 | 2,936,329 | +0.29(+0.56%) |
Aug 18, 2014 | 51.41 | 52.10 | 51.35 | 51.98 | 4,259,248 | +0.98(+1.92%) |
Aug 15, 2014 | 51.88 | 51.88 | 50.59 | 51.00 | 10,563,753 | -1.12(-2.15%) |
Aug 14, 2014 | 52.58 | 53.07 | 52.06 | 52.12 | 5,267,429 | -0.86(-1.63%) |
Aug 13, 2014 | 53.54 | 53.64 | 52.97 | 52.98 | 2,314,764 | -0.67(-1.25%) |
Aug 12, 2014 | 53.04 | 53.69 | 53.04 | 53.65 | 2,853,262 | +0.70(+1.32%) |
Aug 11, 2014 | 52.87 | 53.18 | 52.71 | 52.96 | 2,860,503 | +0.01(+0.02%) |
Aug 08, 2014 | 52.60 | 53.11 | 52.15 | 52.95 | 4,607,482 | +0.16(+0.30%) |
Aug 07, 2014 | 53.67 | 53.88 | 52.78 | 52.79 | 4,179,240 | -0.98(-1.83%) |
Aug 06, 2014 | 53.08 | 53.85 | 53.06 | 53.77 | 4,190,472 | -0.09(-0.17%) |
Aug 05, 2014 | 54.37 | 54.73 | 53.68 | 53.86 | 3,742,295 | -0.30(-0.56%) |
Aug 04, 2014 | 53.91 | 54.20 | 53.66 | 54.17 | 4,223,299 | +0.29(+0.54%) |
Aug 01, 2014 | 54.81 | 55.21 | 53.63 | 53.87 | 5,081,292 | -0.83(-1.51%) |
Jul 31, 2014 | 55.17 | 55.24 | 54.19 | 54.70 | 7,476,716 | +0.27(+0.49%) |
Jul 30, 2014 | 53.65 | 54.57 | 53.46 | 54.43 | 7,281,318 | +1.44(+2.72%) |
Jul 29, 2014 | 53.02 | 53.44 | 52.85 | 52.99 | 4,683,177 | -0.41(-0.77%) |
Jul 28, 2014 | 53.34 | 53.73 | 53.02 | 53.41 | 3,728,641 | +0.15(+0.28%) |
Jul 25, 2014 | 53.59 | 53.73 | 53.23 | 53.26 | 3,528,477 | -1.22(-2.24%) |
Jul 24, 2014 | 54.34 | 54.57 | 54.27 | 54.48 | 3,187,980 | +0.77(+1.43%) |
Jul 23, 2014 | 53.43 | 53.74 | 53.30 | 53.71 | 2,679,779 | +0.14(+0.26%) |
Jul 22, 2014 | 53.79 | 54.20 | 53.45 | 53.57 | 2,797,435 | -0.22(-0.41%) |
Jul 21, 2014 | 53.86 | 53.89 | 53.30 | 53.79 | 4,187,812 | -0.53(-0.98%) |
Jul 18, 2014 | 54.03 | 54.73 | 53.96 | 54.32 | 3,767,231 | +0.34(+0.63%) |
Jul 17, 2014 | 54.65 | 54.93 | 53.85 | 53.98 | 8,028,865 | -1.37(-2.47%) |
Jul 16, 2014 | 55.83 | 55.91 | 55.28 | 55.35 | 2,224,318 | -0.59(-1.05%) |
Jul 15, 2014 | 56.06 | 56.35 | 55.41 | 55.94 | 3,360,996 | +0.17(+0.30%) |
Jul 14, 2014 | 55.61 | 55.93 | 55.45 | 55.77 | 2,939,337 | +0.46(+0.83%) |
Jul 11, 2014 | 55.55 | 55.56 | 55.21 | 55.31 | 2,762,949 | -0.67(-1.20%) |
Jul 10, 2014 | 55.34 | 56.03 | 55.20 | 55.98 | 4,438,725 | -0.04(-0.07%) |
Jul 09, 2014 | 56.19 | 56.51 | 55.72 | 56.02 | 3,451,915 | -0.10(-0.18%) |
Jul 08, 2014 | 56.64 | 56.65 | 56.02 | 56.12 | 3,975,901 | -1.27(-2.22%) |
Jul 07, 2014 | 57.67 | 57.70 | 57.11 | 57.40 | 3,539,542 | -0.85(-1.46%) |
Jul 03, 2014 | 58.62 | 58.25 | 58.25 | 58.25 | 3,238,631 | +0.39(+0.67%) |
Jul 02, 2014 | 57.32 | 57.99 | 57.28 | 57.86 | 3,848,302 | +1.22(+2.15%) |