Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 53.67 | 54.20 | 53.51 | 53.90 | 2,861,667 | +0.97(+1.83%) |
Oct 30, 2014 | 52.64 | 53.27 | 52.52 | 52.94 | 2,782,599 | +0.02(+0.03%) |
Oct 29, 2014 | 54.08 | 54.08 | 52.48 | 52.92 | 2,502,894 | -0.89(-1.66%) |
Oct 28, 2014 | 52.51 | 53.81 | 52.28 | 53.81 | 3,563,808 | +1.55(+2.96%) |
Oct 27, 2014 | 52.28 | 52.67 | 52.19 | 52.26 | 2,392,139 | +0.08(+0.15%) |
Oct 24, 2014 | 51.40 | 52.28 | 50.90 | 52.19 | 3,466,485 | +0.84(+1.64%) |
Oct 23, 2014 | 50.99 | 51.58 | 50.51 | 51.34 | 3,150,869 | +1.00(+1.99%) |
Oct 22, 2014 | 50.66 | 51.57 | 50.32 | 50.34 | 3,200,698 | -0.41(-0.82%) |
Oct 21, 2014 | 49.98 | 50.76 | 49.81 | 50.76 | 2,568,123 | +1.13(+2.27%) |
Oct 20, 2014 | 49.35 | 49.46 | 49.26 | 49.63 | 2,098,669 | +0.33(+0.67%) |
Oct 17, 2014 | 49.36 | 50.26 | 49.05 | 49.30 | 3,259,204 | +0.59(+1.20%) |
Oct 16, 2014 | 47.29 | 48.86 | 46.94 | 48.72 | 3,951,455 | +0.59(+1.23%) |
Oct 15, 2014 | 47.21 | 48.36 | 46.31 | 48.12 | 6,105,589 | +0.09(+0.18%) |
Oct 14, 2014 | 46.71 | 48.33 | 46.48 | 48.04 | 5,448,173 | +2.48(+5.44%) |
Oct 13, 2014 | 47.12 | 47.32 | 45.50 | 45.56 | 3,614,575 | -1.60(-3.40%) |
Oct 10, 2014 | 48.20 | 48.22 | 47.10 | 47.16 | 3,788,100 | -1.10(-2.28%) |
Oct 09, 2014 | 49.89 | 49.89 | 48.11 | 48.26 | 2,889,602 | -1.05(-2.12%) |
Oct 08, 2014 | 48.99 | 49.43 | 48.45 | 49.31 | 4,528,807 | +0.30(+0.62%) |
Oct 07, 2014 | 49.29 | 49.73 | 49.01 | 49.01 | 3,313,998 | -0.59(-1.20%) |
Oct 06, 2014 | 49.59 | 49.93 | 49.40 | 49.60 | 2,396,997 | +0.17(+0.35%) |
Oct 03, 2014 | 49.24 | 49.76 | 49.19 | 49.43 | 2,668,770 | +0.57(+1.17%) |
Oct 02, 2014 | 47.68 | 48.96 | 47.62 | 48.86 | 3,537,285 | +1.05(+2.19%) |
Oct 01, 2014 | 47.90 | 48.49 | 47.59 | 47.81 | 4,286,055 | -0.13(-0.26%) |
Sep 30, 2014 | 49.07 | 49.15 | 47.83 | 47.93 | 7,664,709 | -1.14(-2.32%) |
Sep 29, 2014 | 49.69 | 50.12 | 49.06 | 49.08 | 3,042,664 | -1.04(-2.07%) |
Sep 26, 2014 | 50.25 | 50.40 | 49.85 | 50.11 | 3,075,148 | -0.09(-0.19%) |
Sep 25, 2014 | 50.40 | 50.53 | 49.97 | 50.21 | 2,668,380 | -0.24(-0.48%) |
Sep 24, 2014 | 50.44 | 50.87 | 50.02 | 50.45 | 5,772,752 | +0.20(+0.39%) |
Sep 23, 2014 | 50.67 | 50.92 | 50.09 | 50.26 | 3,017,042 | -0.55(-1.08%) |
Sep 22, 2014 | 51.38 | 51.38 | 50.57 | 50.80 | 2,948,197 | -0.34(-0.66%) |
Sep 19, 2014 | 51.58 | 51.76 | 51.04 | 51.14 | 7,119,613 | -0.35(-0.68%) |
Sep 18, 2014 | 52.12 | 52.38 | 51.46 | 51.49 | 4,970,180 | -0.53(-1.02%) |
Sep 17, 2014 | 52.69 | 52.85 | 51.89 | 52.02 | 4,479,650 | -0.52(-1.00%) |
Sep 16, 2014 | 53.89 | 53.89 | 52.51 | 52.55 | 3,537,634 | -1.44(-2.66%) |
Sep 15, 2014 | 54.77 | 54.94 | 53.70 | 53.98 | 2,495,812 | -0.85(-1.55%) |
Sep 12, 2014 | 54.99 | 55.04 | 54.54 | 54.83 | 2,107,772 | -0.23(-0.43%) |
Sep 11, 2014 | 55.09 | 55.44 | 54.88 | 55.07 | 1,928,190 | -0.30(-0.55%) |
Sep 10, 2014 | 55.59 | 55.77 | 54.98 | 55.37 | 1,938,561 | -0.30(-0.53%) |
Sep 09, 2014 | 55.56 | 56.22 | 55.44 | 55.67 | 2,646,993 | -0.13(-0.24%) |
Sep 08, 2014 | 55.16 | 56.23 | 55.08 | 55.80 | 2,441,810 | +0.73(+1.32%) |
Sep 05, 2014 | 54.75 | 55.16 | 54.31 | 55.08 | 1,374,537 | +0.18(+0.33%) |
Sep 04, 2014 | 54.70 | 55.12 | 54.71 | 54.90 | 1,385,761 | +0.19(+0.34%) |
Sep 03, 2014 | 54.73 | 55.28 | 54.58 | 54.71 | 1,128,904 | -0.23(-0.43%) |
Sep 02, 2014 | 54.47 | 55.04 | 54.47 | 54.94 | 1,312,785 | +0.57(+1.05%) |
Aug 29, 2014 | 54.24 | 54.37 | 54.37 | 54.37 | 1,115,480 | +0.20(+0.36%) |
Aug 28, 2014 | 54.28 | 54.29 | 53.93 | 54.18 | 2,030,343 | -0.13(-0.24%) |
Aug 27, 2014 | 55.08 | 54.71 | 54.19 | 54.31 | 2,302,759 | -0.40(-0.73%) |
Aug 26, 2014 | 55.47 | 55.60 | 54.62 | 54.71 | 2,325,391 | -0.57(-1.03%) |
Aug 25, 2014 | 55.23 | 55.74 | 55.23 | 55.28 | 1,336,353 | +0.09(+0.16%) |
Aug 22, 2014 | 55.08 | 55.42 | 54.74 | 55.19 | 1,611,442 | -0.02(-0.03%) |
Aug 21, 2014 | 55.28 | 55.42 | 54.88 | 55.21 | 1,551,612 | +0.05(+0.09%) |
Aug 20, 2014 | 54.28 | 55.27 | 54.28 | 55.16 | 1,375,569 | +0.63(+1.15%) |
Aug 19, 2014 | 54.30 | 54.73 | 54.29 | 54.54 | 1,406,625 | +0.36(+0.66%) |
Aug 18, 2014 | 54.05 | 54.29 | 53.98 | 54.18 | 1,670,861 | +0.53(+0.99%) |
Aug 15, 2014 | 54.07 | 54.08 | 53.23 | 53.65 | 1,776,438 | -0.28(-0.52%) |
Aug 14, 2014 | 53.53 | 53.96 | 53.36 | 53.93 | 1,208,834 | +0.64(+1.20%) |
Aug 13, 2014 | 53.36 | 53.49 | 52.94 | 53.29 | 1,378,550 | +0.30(+0.56%) |
Aug 12, 2014 | 53.06 | 53.42 | 52.77 | 52.99 | 990,696 | -0.16(-0.31%) |
Aug 11, 2014 | 53.62 | 53.71 | 53.06 | 53.15 | 1,292,268 | -0.16(-0.29%) |
Aug 08, 2014 | 52.40 | 53.36 | 52.32 | 53.31 | 2,993,065 | +0.90(+1.72%) |
Aug 07, 2014 | 53.18 | 53.30 | 52.29 | 52.41 | 1,961,119 | -0.55(-1.03%) |
Aug 06, 2014 | 52.83 | 53.29 | 52.55 | 52.95 | 1,759,230 | -0.33(-0.63%) |
Aug 05, 2014 | 53.13 | 54.10 | 52.98 | 53.29 | 2,753,778 | +0.48(+0.91%) |
Aug 04, 2014 | 52.27 | 52.97 | 52.17 | 52.80 | 1,462,344 | +0.73(+1.41%) |