Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 53.98 | 54.44 | 53.92 | 54.39 | 8,701,521 | +0.67(+1.26%) |
Oct 30, 2014 | 53.31 | 53.72 | 53.11 | 53.72 | 3,803,847 | +0.34(+0.63%) |
Oct 29, 2014 | 53.60 | 53.63 | 52.92 | 53.38 | 5,303,660 | -0.30(-0.56%) |
Oct 28, 2014 | 53.30 | 53.69 | 53.24 | 53.69 | 3,684,670 | +0.23(+0.44%) |
Oct 27, 2014 | 53.03 | 53.47 | 53.06 | 53.45 | 4,707,772 | +0.39(+0.74%) |
Oct 24, 2014 | 53.14 | 53.33 | 52.76 | 53.06 | 4,889,839 | -0.04(-0.08%) |
Oct 23, 2014 | 53.00 | 53.22 | 52.73 | 53.10 | 6,732,497 | +0.41(+0.77%) |
Oct 22, 2014 | 52.71 | 53.04 | 52.60 | 52.69 | 5,351,385 | +0.01(+0.03%) |
Oct 21, 2014 | 52.37 | 52.71 | 52.07 | 52.68 | 5,214,121 | +0.48(+0.91%) |
Oct 20, 2014 | 51.51 | 52.22 | 51.43 | 52.20 | 5,137,786 | +0.78(+1.53%) |
Oct 17, 2014 | 51.76 | 51.83 | 50.99 | 51.42 | 5,217,535 | +0.06(+0.12%) |
Oct 16, 2014 | 50.61 | 51.50 | 50.61 | 51.36 | 6,360,655 | +0.08(+0.16%) |
Oct 15, 2014 | 51.47 | 51.69 | 50.81 | 51.27 | 8,855,936 | -0.20(-0.39%) |
Oct 14, 2014 | 50.87 | 51.83 | 50.80 | 51.47 | 7,020,520 | +0.82(+1.62%) |
Oct 13, 2014 | 50.82 | 51.17 | 50.61 | 50.66 | 6,276,710 | +0.05(+0.10%) |
Oct 10, 2014 | 50.63 | 51.23 | 50.59 | 50.61 | 7,052,558 | +0.05(+0.10%) |
Oct 09, 2014 | 50.51 | 51.16 | 50.48 | 50.56 | 6,988,967 | +0.00(+0.00%) |
Oct 08, 2014 | 49.61 | 50.59 | 49.57 | 50.56 | 7,192,183 | +1.07(+2.17%) |
Oct 07, 2014 | 49.78 | 50.02 | 49.48 | 49.48 | 3,936,838 | -0.39(-0.79%) |
Oct 06, 2014 | 49.88 | 50.16 | 49.75 | 49.88 | 4,174,162 | +0.13(+0.26%) |
Oct 03, 2014 | 49.64 | 49.87 | 49.35 | 49.75 | 4,847,890 | +0.31(+0.63%) |
Oct 02, 2014 | 49.48 | 49.77 | 49.11 | 49.44 | 5,859,559 | -0.08(-0.17%) |
Oct 01, 2014 | 49.31 | 49.85 | 49.31 | 49.52 | 8,719,451 | +0.04(+0.08%) |
Sep 30, 2014 | 49.75 | 49.86 | 49.36 | 49.48 | 6,854,848 | -0.25(-0.50%) |
Sep 29, 2014 | 49.50 | 49.76 | 49.22 | 49.73 | 5,516,265 | -0.07(-0.14%) |
Sep 26, 2014 | 49.06 | 49.84 | 48.98 | 49.79 | 5,797,661 | +0.66(+1.35%) |
Sep 25, 2014 | 49.38 | 49.45 | 48.95 | 49.13 | 7,478,787 | -0.22(-0.45%) |
Sep 24, 2014 | 49.48 | 49.95 | 49.26 | 49.35 | 6,475,676 | -0.13(-0.27%) |
Sep 23, 2014 | 49.83 | 50.05 | 49.47 | 49.49 | 7,927,182 | -0.36(-0.73%) |
Sep 22, 2014 | 50.18 | 50.22 | 49.85 | 49.85 | 3,680,426 | -0.40(-0.79%) |
Sep 19, 2014 | 50.18 | 50.46 | 50.07 | 50.24 | 5,079,209 | +0.06(+0.12%) |
Sep 18, 2014 | 50.69 | 50.76 | 50.15 | 50.18 | 4,867,508 | -0.44(-0.88%) |
Sep 17, 2014 | 50.80 | 51.07 | 50.55 | 50.63 | 4,895,581 | -0.01(-0.03%) |
Sep 16, 2014 | 50.17 | 50.79 | 50.15 | 50.64 | 5,666,333 | +0.49(+0.98%) |
Sep 15, 2014 | 50.37 | 50.62 | 49.97 | 50.15 | 5,908,737 | -0.25(-0.49%) |
Sep 12, 2014 | 51.75 | 51.76 | 50.11 | 50.39 | 8,301,983 | -1.60(-3.07%) |
Sep 11, 2014 | 51.89 | 52.15 | 51.75 | 51.99 | 4,628,660 | +0.04(+0.08%) |
Sep 10, 2014 | 52.71 | 52.71 | 51.91 | 51.95 | 4,938,297 | -0.83(-1.58%) |
Sep 09, 2014 | 53.11 | 53.11 | 52.69 | 52.78 | 3,502,464 | -0.33(-0.62%) |
Sep 08, 2014 | 53.12 | 53.27 | 52.95 | 53.11 | 5,089,299 | -0.05(-0.10%) |
Sep 05, 2014 | 52.69 | 53.18 | 52.62 | 53.16 | 3,349,983 | +0.56(+1.06%) |
Sep 04, 2014 | 52.80 | 52.95 | 52.44 | 52.60 | 2,979,008 | -0.20(-0.37%) |
Sep 03, 2014 | 52.77 | 52.87 | 52.61 | 52.80 | 3,303,659 | +0.14(+0.26%) |
Sep 02, 2014 | 52.57 | 52.75 | 52.52 | 52.67 | 3,454,220 | +0.01(+0.01%) |
Aug 29, 2014 | 52.45 | 52.66 | 52.66 | 52.66 | 2,722,334 | +0.28(+0.53%) |
Aug 28, 2014 | 52.34 | 52.49 | 52.19 | 52.38 | 3,652,232 | -0.01(-0.01%) |
Aug 27, 2014 | 52.41 | 52.54 | 52.26 | 52.39 | 2,238,450 | +0.03(+0.07%) |
Aug 26, 2014 | 52.28 | 52.49 | 52.26 | 52.35 | 2,583,092 | +0.10(+0.20%) |
Aug 25, 2014 | 52.62 | 52.67 | 52.06 | 52.25 | 2,804,888 | -0.12(-0.22%) |
Aug 22, 2014 | 52.77 | 52.79 | 52.19 | 52.37 | 3,764,832 | -0.42(-0.80%) |
Aug 21, 2014 | 52.91 | 53.11 | 52.75 | 52.79 | 3,571,686 | -0.08(-0.15%) |
Aug 20, 2014 | 52.64 | 52.95 | 52.34 | 52.87 | 3,460,650 | +0.24(+0.45%) |
Aug 19, 2014 | 52.64 | 52.76 | 52.45 | 52.63 | 2,774,995 | +0.11(+0.21%) |
Aug 18, 2014 | 52.13 | 52.47 | 52.13 | 52.52 | 3,412,371 | +0.51(+0.98%) |
Aug 15, 2014 | 52.23 | 52.34 | 51.82 | 52.01 | 4,356,584 | -0.05(-0.10%) |
Aug 14, 2014 | 52.19 | 52.29 | 51.95 | 52.06 | 2,961,420 | -0.03(-0.07%) |
Aug 13, 2014 | 51.45 | 52.12 | 51.45 | 52.10 | 2,707,444 | +0.74(+1.45%) |
Aug 12, 2014 | 51.42 | 51.59 | 51.26 | 51.36 | 2,213,751 | -0.08(-0.16%) |
Aug 11, 2014 | 51.25 | 51.59 | 51.17 | 51.44 | 3,381,807 | +0.32(+0.63%) |
Aug 08, 2014 | 50.90 | 51.14 | 50.71 | 51.12 | 3,772,860 | +0.30(+0.59%) |
Aug 07, 2014 | 50.95 | 51.09 | 50.71 | 50.82 | 3,369,943 | +0.03(+0.05%) |
Aug 06, 2014 | 50.67 | 51.03 | 50.49 | 50.79 | 2,829,681 | -0.02(-0.04%) |
Aug 05, 2014 | 51.14 | 51.31 | 50.70 | 50.81 | 4,351,378 | -0.53(-1.02%) |
Aug 04, 2014 | 51.12 | 51.45 | 50.76 | 51.33 | 3,603,245 | +0.35(+0.70%) |