Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 53.91 | 54.36 | 53.78 | 54.17 | 2,927,327 | +0.31(+0.57%) |
Sep 29, 2014 | 53.72 | 54.14 | 53.47 | 53.86 | 2,279,448 | -0.36(-0.66%) |
Sep 26, 2014 | 54.02 | 54.31 | 53.33 | 54.22 | 2,734,490 | +0.56(+1.05%) |
Sep 25, 2014 | 54.85 | 55.03 | 53.51 | 53.65 | 3,185,761 | -1.41(-2.56%) |
Sep 24, 2014 | 54.96 | 55.27 | 54.74 | 55.06 | 1,749,308 | +0.10(+0.19%) |
Sep 23, 2014 | 55.92 | 56.23 | 54.95 | 54.96 | 2,438,707 | -0.98(-1.74%) |
Sep 22, 2014 | 56.01 | 56.33 | 55.67 | 55.94 | 2,244,324 | -0.18(-0.33%) |
Sep 19, 2014 | 56.68 | 56.68 | 55.65 | 56.12 | 3,287,519 | -0.08(-0.14%) |
Sep 18, 2014 | 54.43 | 56.64 | 54.27 | 56.20 | 4,527,810 | +1.54(+2.81%) |
Sep 17, 2014 | 54.03 | 54.89 | 53.83 | 54.66 | 2,853,534 | +0.56(+1.03%) |
Sep 16, 2014 | 53.95 | 54.48 | 53.64 | 54.11 | 2,119,061 | +0.03(+0.06%) |
Sep 15, 2014 | 53.52 | 54.31 | 53.44 | 54.08 | 2,776,446 | +0.33(+0.62%) |
Sep 12, 2014 | 52.52 | 53.76 | 52.52 | 53.74 | 3,426,970 | +1.23(+2.33%) |
Sep 11, 2014 | 51.43 | 52.57 | 51.43 | 52.52 | 2,235,150 | +1.02(+1.99%) |
Sep 10, 2014 | 51.41 | 51.68 | 51.01 | 51.49 | 1,708,181 | +0.22(+0.44%) |
Sep 09, 2014 | 51.43 | 51.59 | 51.07 | 51.27 | 1,321,635 | -0.17(-0.34%) |
Sep 08, 2014 | 51.50 | 51.70 | 51.24 | 51.44 | 1,505,585 | -0.03(-0.06%) |
Sep 05, 2014 | 51.53 | 51.54 | 51.20 | 51.47 | 1,998,868 | -0.11(-0.21%) |
Sep 04, 2014 | 51.62 | 51.86 | 51.34 | 51.58 | 1,736,548 | +0.06(+0.12%) |
Sep 03, 2014 | 51.86 | 51.98 | 51.17 | 51.52 | 1,377,864 | -0.15(-0.30%) |
Sep 02, 2014 | 51.56 | 51.91 | 51.44 | 51.68 | 1,864,005 | +0.13(+0.26%) |
Aug 29, 2014 | 51.76 | 51.54 | 51.54 | 51.54 | 1,611,326 | -0.02(-0.04%) |
Aug 28, 2014 | 51.13 | 51.64 | 51.12 | 51.56 | 1,548,171 | +0.08(+0.16%) |
Aug 27, 2014 | 51.35 | 51.54 | 51.16 | 51.48 | 1,386,009 | +0.07(+0.13%) |
Aug 26, 2014 | 50.75 | 51.64 | 50.75 | 51.41 | 1,749,029 | +0.48(+0.94%) |
Aug 25, 2014 | 50.72 | 51.14 | 50.46 | 50.93 | 1,461,291 | +0.53(+1.06%) |
Aug 22, 2014 | 50.13 | 50.63 | 49.97 | 50.40 | 1,424,047 | +0.15(+0.29%) |
Aug 21, 2014 | 49.88 | 50.30 | 49.72 | 50.25 | 1,583,995 | +0.32(+0.64%) |
Aug 20, 2014 | 49.43 | 49.99 | 49.40 | 49.94 | 1,298,052 | +0.44(+0.89%) |
Aug 19, 2014 | 49.81 | 49.81 | 49.27 | 49.49 | 1,433,406 | -0.20(-0.41%) |
Aug 18, 2014 | 49.78 | 50.04 | 49.61 | 49.70 | 1,616,983 | +0.30(+0.61%) |
Aug 15, 2014 | 49.79 | 49.79 | 49.08 | 49.39 | 1,941,827 | -0.15(-0.31%) |
Aug 14, 2014 | 49.51 | 49.66 | 49.41 | 49.55 | 1,371,549 | +0.03(+0.07%) |
Aug 13, 2014 | 48.65 | 49.62 | 48.65 | 49.51 | 2,409,802 | +0.22(+0.45%) |
Aug 12, 2014 | 49.32 | 49.50 | 49.12 | 49.29 | 2,542,886 | -0.11(-0.22%) |
Aug 11, 2014 | 49.62 | 49.77 | 49.34 | 49.40 | 1,967,904 | +0.01(+0.03%) |
Aug 08, 2014 | 49.49 | 49.57 | 49.09 | 49.39 | 3,788,572 | +0.09(+0.18%) |
Aug 07, 2014 | 49.86 | 49.86 | 49.16 | 49.30 | 2,402,395 | -0.25(-0.50%) |
Aug 06, 2014 | 49.52 | 50.15 | 49.45 | 49.55 | 2,264,631 | -0.04(-0.08%) |
Aug 05, 2014 | 49.76 | 49.90 | 49.30 | 49.59 | 2,940,935 | -0.35(-0.70%) |
Aug 04, 2014 | 50.05 | 50.09 | 49.63 | 49.94 | 2,647,828 | -0.01(-0.01%) |
Aug 01, 2014 | 49.63 | 50.28 | 49.39 | 49.95 | 2,513,175 | +0.16(+0.32%) |
Jul 31, 2014 | 50.16 | 50.83 | 49.55 | 49.78 | 3,263,347 | -1.27(-2.49%) |
Jul 30, 2014 | 51.10 | 51.32 | 50.65 | 51.06 | 2,264,818 | +0.22(+0.44%) |
Jul 29, 2014 | 50.57 | 51.10 | 50.47 | 50.83 | 2,108,596 | +0.24(+0.48%) |
Jul 28, 2014 | 50.60 | 50.80 | 49.92 | 50.59 | 1,747,524 | +0.06(+0.12%) |
Jul 25, 2014 | 50.52 | 50.89 | 50.16 | 50.53 | 2,534,851 | -0.21(-0.41%) |
Jul 24, 2014 | 50.43 | 51.10 | 50.36 | 50.74 | 2,506,557 | +0.32(+0.64%) |
Jul 23, 2014 | 50.19 | 50.56 | 49.67 | 50.42 | 2,725,098 | +0.21(+0.42%) |
Jul 22, 2014 | 49.46 | 50.34 | 49.46 | 50.21 | 1,983,235 | +0.80(+1.62%) |
Jul 21, 2014 | 48.62 | 49.46 | 48.40 | 49.41 | 2,381,793 | +0.62(+1.27%) |
Jul 18, 2014 | 48.11 | 49.12 | 47.86 | 48.79 | 2,043,560 | +0.90(+1.87%) |
Jul 17, 2014 | 47.49 | 48.11 | 47.49 | 47.89 | 1,922,401 | +0.07(+0.15%) |
Jul 16, 2014 | 48.03 | 48.19 | 47.59 | 47.82 | 1,234,205 | -0.18(-0.36%) |
Jul 15, 2014 | 48.02 | 48.30 | 47.80 | 47.99 | 1,201,269 | +0.00(+0.00%) |
Jul 14, 2014 | 48.04 | 48.15 | 47.69 | 47.99 | 1,202,169 | +0.53(+1.12%) |
Jul 11, 2014 | 47.09 | 47.53 | 46.96 | 47.46 | 2,088,725 | +0.24(+0.51%) |
Jul 10, 2014 | 47.53 | 47.68 | 47.17 | 47.22 | 2,014,803 | -0.98(-2.03%) |
Jul 09, 2014 | 47.99 | 48.23 | 47.43 | 48.19 | 4,560,666 | +0.36(+0.75%) |
Jul 08, 2014 | 48.54 | 48.63 | 47.66 | 47.84 | 1,995,608 | -0.73(-1.51%) |
Jul 07, 2014 | 48.64 | 48.67 | 48.28 | 48.57 | 1,368,950 | -0.15(-0.30%) |
Jul 03, 2014 | 48.04 | 48.72 | 48.72 | 48.72 | 1,136,795 | +0.88(+1.83%) |
Jul 02, 2014 | 47.65 | 47.93 | 47.54 | 47.84 | 1,611,450 | +0.05(+0.10%) |