Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 58.81 | 58.85 | 58.26 | 58.78 | 2,230,806 | +0.88(+1.52%) |
Oct 30, 2014 | 57.24 | 58.25 | 57.01 | 57.90 | 1,944,697 | +0.56(+0.97%) |
Oct 29, 2014 | 57.25 | 57.28 | 56.83 | 57.34 | 2,019,427 | +0.19(+0.33%) |
Oct 28, 2014 | 56.13 | 57.18 | 56.04 | 57.15 | 2,431,383 | +1.20(+2.15%) |
Oct 27, 2014 | 55.72 | 55.74 | 55.74 | 55.95 | 1,585,555 | +0.21(+0.39%) |
Oct 24, 2014 | 55.56 | 55.82 | 55.29 | 55.74 | 1,383,602 | +0.37(+0.67%) |
Oct 23, 2014 | 56.06 | 56.06 | 54.72 | 55.36 | 3,261,147 | +0.24(+0.43%) |
Oct 22, 2014 | 55.84 | 55.96 | 55.06 | 55.13 | 3,069,026 | -0.50(-0.90%) |
Oct 21, 2014 | 55.13 | 55.74 | 54.91 | 55.63 | 2,477,705 | +1.05(+1.92%) |
Oct 20, 2014 | 54.41 | 54.61 | 54.10 | 54.58 | 1,625,996 | -0.11(-0.21%) |
Oct 17, 2014 | 54.55 | 55.35 | 54.20 | 54.70 | 2,806,218 | +0.69(+1.27%) |
Oct 16, 2014 | 52.59 | 54.42 | 52.21 | 54.01 | 2,935,908 | +0.67(+1.26%) |
Oct 15, 2014 | 52.33 | 53.71 | 51.40 | 53.34 | 3,572,931 | +0.19(+0.35%) |
Oct 14, 2014 | 53.12 | 53.68 | 52.95 | 53.15 | 2,451,487 | +0.21(+0.39%) |
Oct 13, 2014 | 53.86 | 54.37 | 52.92 | 52.94 | 2,591,200 | -1.01(-1.87%) |
Oct 10, 2014 | 54.30 | 54.84 | 53.94 | 53.95 | 3,691,538 | -0.44(-0.82%) |
Oct 09, 2014 | 55.36 | 55.56 | 54.35 | 54.40 | 3,599,740 | -1.13(-2.04%) |
Oct 08, 2014 | 54.65 | 55.60 | 54.11 | 55.53 | 2,329,819 | +0.83(+1.52%) |
Oct 07, 2014 | 55.50 | 55.93 | 54.69 | 54.70 | 1,891,776 | -1.25(-2.24%) |
Oct 06, 2014 | 56.06 | 56.20 | 55.61 | 55.95 | 1,219,030 | +0.18(+0.33%) |
Oct 03, 2014 | 55.84 | 56.26 | 55.65 | 55.77 | 1,502,136 | +0.32(+0.57%) |
Oct 02, 2014 | 55.00 | 55.69 | 54.75 | 55.45 | 2,000,941 | +0.26(+0.47%) |
Oct 01, 2014 | 56.21 | 56.36 | 55.00 | 55.19 | 2,353,532 | -0.95(-1.68%) |
Sep 30, 2014 | 56.40 | 56.49 | 55.89 | 56.14 | 1,878,915 | -0.09(-0.15%) |
Sep 29, 2014 | 56.26 | 56.34 | 55.79 | 56.22 | 1,954,577 | -0.49(-0.86%) |
Sep 26, 2014 | 56.33 | 56.92 | 56.23 | 56.71 | 1,758,627 | +0.34(+0.61%) |
Sep 25, 2014 | 56.99 | 57.05 | 56.22 | 56.37 | 3,414,546 | -0.69(-1.22%) |
Sep 24, 2014 | 56.82 | 57.10 | 56.58 | 57.06 | 2,332,704 | +0.47(+0.82%) |
Sep 23, 2014 | 56.63 | 57.03 | 56.52 | 56.59 | 2,092,774 | -0.11(-0.19%) |
Sep 22, 2014 | 57.33 | 57.34 | 56.69 | 56.70 | 1,825,200 | -0.63(-1.10%) |
Sep 19, 2014 | 57.64 | 57.81 | 56.92 | 57.33 | 2,077,710 | -0.10(-0.17%) |
Sep 18, 2014 | 57.02 | 57.66 | 56.97 | 57.43 | 1,282,143 | +0.65(+1.15%) |
Sep 17, 2014 | 57.00 | 57.11 | 56.41 | 56.78 | 1,710,104 | +0.16(+0.28%) |
Sep 16, 2014 | 56.38 | 56.74 | 56.15 | 56.62 | 1,890,749 | +0.07(+0.13%) |
Sep 15, 2014 | 56.96 | 57.08 | 56.35 | 56.55 | 1,775,123 | -0.39(-0.68%) |
Sep 12, 2014 | 57.15 | 57.33 | 56.70 | 56.94 | 2,041,440 | -0.16(-0.28%) |
Sep 11, 2014 | 56.92 | 57.20 | 56.74 | 57.10 | 2,088,510 | +0.01(+0.01%) |
Sep 10, 2014 | 57.32 | 57.48 | 56.93 | 57.09 | 2,097,207 | -0.16(-0.29%) |
Sep 09, 2014 | 57.61 | 57.61 | 57.06 | 57.25 | 1,715,229 | -0.43(-0.75%) |
Sep 08, 2014 | 57.62 | 57.79 | 57.48 | 57.69 | 1,328,478 | -0.11(-0.20%) |
Sep 05, 2014 | 57.53 | 57.81 | 57.17 | 57.80 | 1,069,251 | +0.14(+0.25%) |
Sep 04, 2014 | 57.66 | 57.90 | 57.45 | 57.66 | 1,128,539 | +0.23(+0.40%) |
Sep 03, 2014 | 57.74 | 58.03 | 57.33 | 57.43 | 1,168,156 | -0.04(-0.07%) |
Sep 02, 2014 | 57.82 | 58.04 | 57.30 | 57.47 | 2,063,083 | -0.20(-0.35%) |
Aug 29, 2014 | 57.68 | 57.68 | 57.68 | 57.68 | 1,556,948 | +0.14(+0.24%) |
Aug 28, 2014 | 57.59 | 57.67 | 57.03 | 57.54 | 1,519,978 | +0.10(+0.17%) |
Aug 27, 2014 | 58.08 | 58.08 | 57.23 | 57.44 | 1,323,250 | -0.18(-0.31%) |
Aug 26, 2014 | 57.63 | 57.91 | 57.50 | 57.62 | 1,408,562 | +0.14(+0.24%) |
Aug 25, 2014 | 56.97 | 57.57 | 56.90 | 57.48 | 1,709,026 | +0.73(+1.29%) |
Aug 22, 2014 | 56.71 | 57.10 | 56.61 | 56.75 | 1,577,868 | -0.06(-0.11%) |
Aug 21, 2014 | 56.56 | 56.91 | 56.46 | 56.81 | 1,688,845 | +0.21(+0.36%) |
Aug 20, 2014 | 56.05 | 56.65 | 55.99 | 56.60 | 2,439,735 | +0.57(+1.02%) |
Aug 19, 2014 | 56.03 | 56.28 | 55.97 | 56.03 | 1,491,502 | -0.09(-0.16%) |
Aug 18, 2014 | 55.96 | 56.13 | 54.75 | 56.13 | 3,332,802 | +0.76(+1.38%) |
Aug 15, 2014 | 56.06 | 56.18 | 55.11 | 55.37 | 3,005,862 | -0.57(-1.02%) |
Aug 14, 2014 | 56.09 | 56.09 | 55.86 | 55.94 | 2,217,552 | -0.01(-0.01%) |
Aug 13, 2014 | 54.34 | 56.33 | 54.34 | 55.94 | 3,745,310 | +0.15(+0.27%) |
Aug 12, 2014 | 55.64 | 56.19 | 55.59 | 55.79 | 2,849,910 | -0.03(-0.05%) |
Aug 11, 2014 | 55.79 | 56.07 | 55.54 | 55.82 | 2,360,121 | +0.20(+0.36%) |
Aug 08, 2014 | 55.05 | 55.62 | 54.36 | 55.62 | 3,356,786 | +0.93(+1.69%) |
Aug 07, 2014 | 55.55 | 55.75 | 54.53 | 54.70 | 2,101,878 | -0.63(-1.15%) |
Aug 06, 2014 | 54.76 | 55.75 | 54.72 | 55.33 | 2,144,756 | +0.43(+0.78%) |
Aug 05, 2014 | 55.44 | 55.44 | 54.71 | 54.90 | 2,938,770 | -0.33(-0.61%) |
Aug 04, 2014 | 54.55 | 55.43 | 53.84 | 55.24 | 2,270,521 | -0.06(-0.12%) |