Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 58.98 | 58.98 | 58.35 | 58.97 | 13,506,124 | +0.86(+1.47%) |
Oct 30, 2014 | 57.57 | 58.28 | 57.48 | 58.11 | 7,074,587 | +0.36(+0.62%) |
Oct 29, 2014 | 57.46 | 57.83 | 57.32 | 57.75 | 7,182,350 | +0.24(+0.42%) |
Oct 28, 2014 | 57.23 | 57.55 | 57.08 | 57.51 | 8,420,166 | +0.55(+0.96%) |
Oct 27, 2014 | 56.98 | 57.08 | 57.08 | 56.96 | 6,345,662 | -0.12(-0.21%) |
Oct 24, 2014 | 56.65 | 57.09 | 56.27 | 57.08 | 8,306,077 | +0.65(+1.14%) |
Oct 23, 2014 | 56.33 | 56.63 | 56.14 | 56.44 | 12,980,858 | +0.63(+1.13%) |
Oct 22, 2014 | 56.34 | 56.41 | 55.77 | 55.81 | 9,489,843 | -0.52(-0.93%) |
Oct 21, 2014 | 55.53 | 56.42 | 55.45 | 56.33 | 11,628,136 | +1.30(+2.35%) |
Oct 20, 2014 | 54.12 | 55.06 | 54.08 | 55.03 | 8,643,216 | +0.63(+1.16%) |
Oct 17, 2014 | 54.12 | 54.74 | 53.73 | 54.40 | 11,276,277 | +0.97(+1.81%) |
Oct 16, 2014 | 52.46 | 53.62 | 52.10 | 53.43 | 15,972,691 | -0.04(-0.08%) |
Oct 15, 2014 | 53.40 | 54.55 | 52.78 | 53.48 | 19,815,472 | -0.50(-0.92%) |
Oct 14, 2014 | 53.89 | 54.61 | 53.58 | 53.97 | 13,963,930 | +0.86(+1.63%) |
Oct 13, 2014 | 53.46 | 54.45 | 52.77 | 53.11 | 14,308,701 | -0.38(-0.72%) |
Oct 10, 2014 | 55.22 | 55.54 | 53.48 | 53.49 | 23,108,754 | -2.15(-3.86%) |
Oct 09, 2014 | 56.50 | 56.56 | 55.54 | 55.64 | 13,200,074 | -0.83(-1.48%) |
Oct 08, 2014 | 55.16 | 56.66 | 55.00 | 56.48 | 13,128,954 | +1.26(+2.29%) |
Oct 07, 2014 | 55.75 | 55.90 | 55.19 | 55.21 | 10,973,172 | -0.91(-1.63%) |
Oct 06, 2014 | 56.33 | 56.33 | 55.81 | 56.13 | 8,277,594 | -0.10(-0.18%) |
Oct 03, 2014 | 55.49 | 56.48 | 55.48 | 56.23 | 10,622,216 | +0.91(+1.64%) |
Oct 02, 2014 | 55.69 | 55.69 | 54.95 | 55.32 | 9,970,966 | -0.17(-0.30%) |
Oct 01, 2014 | 56.06 | 56.19 | 55.46 | 55.49 | 12,114,181 | -0.67(-1.19%) |
Sep 30, 2014 | 56.12 | 56.40 | 55.66 | 56.16 | 11,842,364 | -0.04(-0.07%) |
Sep 29, 2014 | 56.05 | 56.39 | 55.70 | 56.20 | 8,828,068 | -0.18(-0.32%) |
Sep 26, 2014 | 56.02 | 56.43 | 55.71 | 56.38 | 9,075,273 | +0.19(+0.33%) |
Sep 25, 2014 | 57.11 | 57.17 | 56.12 | 56.19 | 9,934,146 | -1.07(-1.88%) |
Sep 24, 2014 | 56.82 | 57.26 | 56.65 | 57.26 | 8,118,398 | +0.31(+0.54%) |
Sep 23, 2014 | 57.26 | 57.51 | 56.95 | 56.96 | 11,701,361 | -0.35(-0.60%) |
Sep 22, 2014 | 56.70 | 57.34 | 56.54 | 57.30 | 13,910,440 | +0.57(+1.01%) |
Sep 19, 2014 | 57.83 | 57.83 | 56.63 | 56.73 | 20,497,852 | -0.68(-1.19%) |
Sep 18, 2014 | 57.02 | 57.42 | 56.96 | 57.41 | 9,685,964 | +0.46(+0.80%) |
Sep 17, 2014 | 56.83 | 57.21 | 56.54 | 56.96 | 9,615,476 | +0.09(+0.16%) |
Sep 16, 2014 | 56.39 | 57.06 | 56.26 | 56.87 | 10,012,381 | +0.47(+0.84%) |
Sep 15, 2014 | 56.71 | 56.77 | 56.33 | 56.39 | 8,836,993 | -0.19(-0.33%) |
Sep 12, 2014 | 56.93 | 56.97 | 56.49 | 56.58 | 11,062,880 | -0.59(-1.02%) |
Sep 11, 2014 | 56.77 | 57.17 | 56.48 | 57.17 | 9,184,738 | +0.14(+0.24%) |
Sep 10, 2014 | 56.93 | 57.27 | 56.90 | 57.03 | 8,685,129 | +0.07(+0.12%) |
Sep 09, 2014 | 57.01 | 57.17 | 56.72 | 56.96 | 8,349,469 | -0.04(-0.08%) |
Sep 08, 2014 | 56.70 | 57.27 | 56.70 | 57.01 | 8,369,694 | +0.07(+0.12%) |
Sep 05, 2014 | 56.33 | 56.97 | 56.25 | 56.94 | 11,279,852 | +0.53(+0.93%) |
Sep 04, 2014 | 56.50 | 56.75 | 56.05 | 56.42 | 11,199,659 | +0.17(+0.29%) |
Sep 03, 2014 | 56.69 | 56.86 | 56.20 | 56.25 | 13,035,760 | -0.13(-0.23%) |
Sep 02, 2014 | 57.02 | 57.14 | 56.15 | 56.38 | 13,083,555 | -0.78(-1.37%) |
Aug 29, 2014 | 57.53 | 57.16 | 57.16 | 57.16 | 8,632,238 | +0.14(+0.24%) |
Aug 28, 2014 | 57.29 | 57.43 | 57.00 | 57.02 | 7,020,100 | -0.47(-0.82%) |
Aug 27, 2014 | 57.63 | 57.66 | 57.14 | 57.49 | 10,504,022 | -0.03(-0.05%) |
Aug 26, 2014 | 57.38 | 57.59 | 56.96 | 57.52 | 9,041,840 | +0.31(+0.55%) |
Aug 25, 2014 | 57.64 | 57.74 | 57.02 | 57.21 | 6,363,412 | -0.17(-0.30%) |
Aug 22, 2014 | 57.30 | 57.68 | 57.30 | 57.38 | 6,804,074 | +0.04(+0.07%) |
Aug 21, 2014 | 57.23 | 57.75 | 57.11 | 57.34 | 11,575,374 | +0.25(+0.43%) |
Aug 20, 2014 | 55.69 | 57.25 | 55.69 | 57.10 | 16,229,995 | +0.98(+1.74%) |
Aug 19, 2014 | 56.06 | 56.19 | 55.96 | 56.12 | 10,579,080 | +0.07(+0.13%) |
Aug 18, 2014 | 55.90 | 56.10 | 55.74 | 56.05 | 6,934,920 | +0.46(+0.83%) |
Aug 15, 2014 | 56.12 | 56.12 | 55.28 | 55.58 | 13,112,199 | -0.26(-0.47%) |
Aug 14, 2014 | 55.84 | 56.02 | 55.72 | 55.84 | 8,677,900 | +0.19(+0.35%) |
Aug 13, 2014 | 55.71 | 55.76 | 55.31 | 55.65 | 9,442,536 | +0.27(+0.49%) |
Aug 12, 2014 | 55.92 | 55.97 | 55.20 | 55.38 | 10,428,751 | -0.44(-0.79%) |
Aug 11, 2014 | 55.43 | 56.01 | 55.22 | 55.82 | 11,805,734 | +0.63(+1.15%) |
Aug 08, 2014 | 54.32 | 55.25 | 54.16 | 55.19 | 12,248,866 | +1.04(+1.92%) |
Aug 07, 2014 | 54.74 | 54.79 | 54.04 | 54.15 | 12,587,311 | -0.30(-0.55%) |
Aug 06, 2014 | 54.10 | 54.64 | 53.90 | 54.45 | 9,805,443 | +0.10(+0.19%) |
Aug 05, 2014 | 54.68 | 54.79 | 54.20 | 54.34 | 13,789,564 | -0.38(-0.70%) |
Aug 04, 2014 | 54.43 | 54.88 | 54.40 | 54.72 | 17,439,892 | +0.53(+0.98%) |