Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 55.74 | 56.50 | 55.45 | 56.45 | 4,423,656 | +1.52(+2.76%) |
Oct 30, 2014 | 54.93 | 55.34 | 54.30 | 54.94 | 2,421,687 | -0.18(-0.33%) |
Oct 29, 2014 | 54.66 | 55.30 | 54.44 | 55.12 | 2,251,924 | +0.34(+0.61%) |
Oct 28, 2014 | 55.27 | 55.52 | 54.39 | 54.78 | 2,598,766 | -0.44(-0.79%) |
Oct 27, 2014 | 55.38 | 55.44 | 55.05 | 55.22 | 1,676,999 | -0.22(-0.40%) |
Oct 24, 2014 | 54.60 | 55.52 | 54.57 | 55.44 | 1,578,759 | +0.75(+1.37%) |
Oct 23, 2014 | 54.11 | 55.01 | 53.87 | 54.70 | 2,060,611 | +1.15(+2.15%) |
Oct 22, 2014 | 54.06 | 54.09 | 53.41 | 53.54 | 1,590,942 | -0.37(-0.69%) |
Oct 21, 2014 | 53.90 | 53.93 | 53.51 | 53.91 | 1,628,976 | +0.44(+0.82%) |
Oct 20, 2014 | 52.76 | 53.65 | 52.42 | 53.48 | 1,984,286 | +0.76(+1.44%) |
Oct 17, 2014 | 53.60 | 53.91 | 52.39 | 52.72 | 3,464,733 | -0.59(-1.10%) |
Oct 16, 2014 | 52.53 | 53.73 | 52.24 | 53.30 | 2,708,431 | -0.12(-0.23%) |
Oct 15, 2014 | 53.25 | 54.27 | 51.15 | 53.42 | 4,661,061 | -0.36(-0.68%) |
Oct 14, 2014 | 53.67 | 54.28 | 53.56 | 53.79 | 2,300,468 | +0.57(+1.06%) |
Oct 13, 2014 | 54.44 | 54.78 | 53.13 | 53.22 | 2,939,545 | -1.75(-3.18%) |
Oct 10, 2014 | 54.64 | 55.65 | 54.52 | 54.97 | 2,498,772 | +0.42(+0.77%) |
Oct 09, 2014 | 54.51 | 54.90 | 54.15 | 54.55 | 2,605,553 | -0.12(-0.22%) |
Oct 08, 2014 | 53.83 | 54.70 | 53.69 | 54.67 | 4,470,911 | +0.95(+1.77%) |
Oct 07, 2014 | 54.52 | 54.77 | 53.70 | 53.72 | 2,546,720 | -1.08(-1.97%) |
Oct 06, 2014 | 54.76 | 55.07 | 54.50 | 54.80 | 2,835,298 | +0.27(+0.49%) |
Oct 03, 2014 | 53.73 | 54.80 | 53.73 | 54.53 | 2,498,645 | +0.36(+0.66%) |
Oct 02, 2014 | 53.71 | 54.52 | 53.63 | 54.17 | 3,414,016 | +0.69(+1.28%) |
Oct 01, 2014 | 53.86 | 53.89 | 53.37 | 53.48 | 2,976,759 | -0.37(-0.69%) |
Sep 30, 2014 | 53.60 | 54.05 | 53.48 | 53.86 | 2,944,131 | +0.31(+0.57%) |
Sep 29, 2014 | 53.42 | 53.83 | 53.16 | 53.55 | 2,292,533 | -0.36(-0.66%) |
Sep 26, 2014 | 53.71 | 54.00 | 53.03 | 53.91 | 2,750,186 | +0.56(+1.05%) |
Sep 25, 2014 | 54.53 | 54.72 | 53.20 | 53.35 | 3,204,048 | -1.40(-2.56%) |
Sep 24, 2014 | 54.65 | 54.96 | 54.43 | 54.75 | 1,759,350 | +0.10(+0.18%) |
Sep 23, 2014 | 55.60 | 55.91 | 54.64 | 54.65 | 2,452,706 | -0.97(-1.74%) |
Sep 22, 2014 | 55.69 | 56.01 | 55.36 | 55.62 | 2,257,207 | -0.18(-0.33%) |
Sep 19, 2014 | 56.35 | 56.35 | 55.33 | 55.80 | 3,306,390 | -0.08(-0.14%) |
Sep 18, 2014 | 54.12 | 56.32 | 53.96 | 55.88 | 4,553,801 | +1.53(+2.81%) |
Sep 17, 2014 | 53.72 | 54.57 | 53.52 | 54.35 | 2,869,914 | +0.55(+1.03%) |
Sep 16, 2014 | 53.65 | 54.17 | 53.34 | 53.80 | 2,131,225 | +0.03(+0.06%) |
Sep 15, 2014 | 53.21 | 54.00 | 53.13 | 53.77 | 2,792,384 | +0.33(+0.62%) |
Sep 12, 2014 | 52.22 | 53.46 | 52.22 | 53.44 | 3,446,642 | +1.22(+2.33%) |
Sep 11, 2014 | 51.13 | 52.27 | 51.13 | 52.22 | 2,247,981 | +1.02(+1.99%) |
Sep 10, 2014 | 51.12 | 51.38 | 50.72 | 51.20 | 1,717,987 | +0.22(+0.44%) |
Sep 09, 2014 | 51.14 | 51.29 | 50.78 | 50.98 | 1,329,222 | -0.17(-0.34%) |
Sep 08, 2014 | 51.21 | 51.40 | 50.94 | 51.15 | 1,514,228 | -0.03(-0.06%) |
Sep 05, 2014 | 51.23 | 51.25 | 50.91 | 51.18 | 2,010,342 | -0.11(-0.21%) |
Sep 04, 2014 | 51.33 | 51.56 | 51.05 | 51.29 | 1,746,517 | +0.06(+0.12%) |
Sep 03, 2014 | 51.57 | 51.68 | 50.88 | 51.23 | 1,385,773 | -0.15(-0.30%) |
Sep 02, 2014 | 51.27 | 51.61 | 51.15 | 51.38 | 1,874,705 | +0.13(+0.26%) |
Aug 29, 2014 | 51.47 | 51.25 | 51.25 | 51.25 | 1,620,575 | -0.02(-0.04%) |
Aug 28, 2014 | 50.84 | 51.34 | 50.83 | 51.27 | 1,557,058 | +0.08(+0.16%) |
Aug 27, 2014 | 51.05 | 51.25 | 50.87 | 51.19 | 1,393,965 | +0.07(+0.13%) |
Aug 26, 2014 | 50.46 | 51.34 | 50.46 | 51.12 | 1,759,069 | +0.48(+0.94%) |
Aug 25, 2014 | 50.43 | 50.85 | 50.17 | 50.64 | 1,469,679 | +0.53(+1.06%) |
Aug 22, 2014 | 49.85 | 50.34 | 49.69 | 50.12 | 1,432,222 | +0.15(+0.29%) |
Aug 21, 2014 | 49.59 | 50.01 | 49.44 | 49.97 | 1,593,087 | +0.32(+0.64%) |
Aug 20, 2014 | 49.14 | 49.70 | 49.12 | 49.65 | 1,305,503 | +0.44(+0.89%) |
Aug 19, 2014 | 49.53 | 49.53 | 48.98 | 49.21 | 1,441,634 | -0.20(-0.41%) |
Aug 18, 2014 | 49.50 | 49.75 | 49.33 | 49.41 | 1,626,265 | +0.30(+0.61%) |
Aug 15, 2014 | 49.51 | 49.51 | 48.80 | 49.11 | 1,952,973 | -0.15(-0.31%) |
Aug 14, 2014 | 49.23 | 49.37 | 49.13 | 49.27 | 1,379,422 | +0.03(+0.07%) |
Aug 13, 2014 | 48.37 | 49.34 | 48.37 | 49.23 | 2,423,635 | +0.22(+0.45%) |
Aug 12, 2014 | 49.04 | 49.22 | 48.84 | 49.01 | 2,557,483 | -0.11(-0.22%) |
Aug 11, 2014 | 49.33 | 49.49 | 49.06 | 49.12 | 1,979,201 | +0.01(+0.03%) |
Aug 08, 2014 | 49.20 | 49.29 | 48.81 | 49.10 | 3,810,320 | +0.09(+0.18%) |
Aug 07, 2014 | 49.57 | 49.57 | 48.88 | 49.02 | 2,416,185 | -0.25(-0.50%) |
Aug 06, 2014 | 49.24 | 49.86 | 49.16 | 49.27 | 2,277,631 | -0.04(-0.08%) |
Aug 05, 2014 | 49.47 | 49.62 | 49.02 | 49.31 | 2,957,817 | -0.35(-0.70%) |
Aug 04, 2014 | 49.76 | 49.81 | 49.35 | 49.65 | 2,663,027 | -0.01(-0.01%) |