Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 56.00 | 56.06 | 54.54 | 55.29 | 2,953,121 | -0.01(-0.01%) |
Oct 30, 2014 | 56.37 | 57.59 | 54.77 | 55.29 | 4,158,743 | -2.30(-3.99%) |
Oct 29, 2014 | 59.39 | 59.87 | 57.88 | 57.59 | 4,925,752 | -0.19(-0.33%) |
Oct 28, 2014 | 57.28 | 57.97 | 57.19 | 57.79 | 3,498,903 | +0.51(+0.89%) |
Oct 27, 2014 | 56.23 | 57.63 | 56.84 | 57.28 | 2,853,492 | +0.44(+0.77%) |
Oct 24, 2014 | 56.72 | 56.96 | 56.31 | 56.84 | 1,355,839 | +0.43(+0.76%) |
Oct 23, 2014 | 56.25 | 56.90 | 55.91 | 56.40 | 1,328,557 | +0.86(+1.55%) |
Oct 22, 2014 | 56.01 | 56.32 | 55.53 | 55.54 | 1,709,356 | -0.32(-0.57%) |
Oct 21, 2014 | 55.27 | 56.04 | 55.00 | 55.86 | 1,394,051 | +0.75(+1.36%) |
Oct 20, 2014 | 54.08 | 55.12 | 54.08 | 55.11 | 1,937,959 | +0.81(+1.49%) |
Oct 17, 2014 | 53.89 | 54.44 | 53.69 | 54.30 | 1,570,198 | +0.89(+1.68%) |
Oct 16, 2014 | 52.91 | 53.88 | 52.34 | 53.41 | 1,829,941 | -0.19(-0.36%) |
Oct 15, 2014 | 52.29 | 53.77 | 51.76 | 53.60 | 2,838,135 | +1.21(+2.32%) |
Oct 14, 2014 | 51.88 | 52.88 | 51.63 | 52.39 | 1,898,628 | +1.71(+3.36%) |
Oct 13, 2014 | 51.24 | 52.06 | 50.66 | 50.68 | 1,873,566 | -0.94(-1.82%) |
Oct 10, 2014 | 52.06 | 52.23 | 51.27 | 51.62 | 1,511,383 | -0.46(-0.89%) |
Oct 09, 2014 | 52.92 | 53.13 | 51.95 | 52.08 | 1,210,348 | -0.86(-1.63%) |
Oct 08, 2014 | 52.11 | 52.99 | 51.77 | 52.95 | 1,063,795 | +0.68(+1.30%) |
Oct 07, 2014 | 53.11 | 53.11 | 52.26 | 52.27 | 1,047,609 | -1.04(-1.95%) |
Oct 06, 2014 | 53.84 | 54.34 | 53.26 | 53.31 | 998,604 | -0.41(-0.76%) |
Oct 03, 2014 | 53.14 | 53.88 | 53.05 | 53.71 | 1,772,823 | +0.91(+1.72%) |
Oct 02, 2014 | 51.92 | 52.88 | 51.60 | 52.80 | 2,409,175 | +0.73(+1.40%) |
Oct 01, 2014 | 52.87 | 52.98 | 52.04 | 52.08 | 2,025,932 | -0.90(-1.70%) |
Sep 30, 2014 | 52.95 | 53.28 | 52.75 | 52.98 | 1,767,977 | -0.10(-0.20%) |
Sep 29, 2014 | 52.61 | 53.23 | 52.43 | 53.08 | 1,530,796 | +0.08(+0.15%) |
Sep 26, 2014 | 52.41 | 53.02 | 52.40 | 53.00 | 1,270,214 | +0.63(+1.20%) |
Sep 25, 2014 | 53.12 | 53.22 | 52.31 | 52.37 | 1,388,911 | -0.90(-1.69%) |
Sep 24, 2014 | 53.01 | 53.34 | 52.76 | 53.27 | 1,296,204 | +0.20(+0.38%) |
Sep 23, 2014 | 53.23 | 53.37 | 52.94 | 53.07 | 1,176,276 | -0.24(-0.45%) |
Sep 22, 2014 | 53.98 | 53.98 | 53.26 | 53.31 | 979,647 | -0.86(-1.59%) |
Sep 19, 2014 | 54.54 | 54.77 | 53.80 | 54.18 | 2,148,495 | -0.33(-0.60%) |
Sep 18, 2014 | 54.38 | 54.54 | 54.19 | 54.50 | 1,487,945 | +0.12(+0.22%) |
Sep 17, 2014 | 53.85 | 54.50 | 53.72 | 54.38 | 1,638,422 | +0.70(+1.31%) |
Sep 16, 2014 | 53.59 | 53.76 | 53.41 | 53.68 | 1,448,589 | +0.12(+0.22%) |
Sep 15, 2014 | 53.63 | 53.74 | 53.20 | 53.56 | 975,466 | -0.10(-0.18%) |
Sep 12, 2014 | 53.58 | 53.75 | 53.39 | 53.66 | 1,074,381 | +0.14(+0.27%) |
Sep 11, 2014 | 53.18 | 53.54 | 53.07 | 53.51 | 1,675,119 | +0.21(+0.39%) |
Sep 10, 2014 | 53.31 | 53.54 | 53.09 | 53.31 | 972,807 | -0.14(-0.27%) |
Sep 09, 2014 | 53.93 | 54.07 | 53.30 | 53.45 | 1,377,364 | -0.48(-0.89%) |
Sep 08, 2014 | 54.19 | 54.42 | 53.83 | 53.93 | 850,609 | -0.20(-0.37%) |
Sep 05, 2014 | 53.90 | 54.20 | 53.47 | 54.13 | 1,311,999 | +0.34(+0.64%) |
Sep 04, 2014 | 53.50 | 53.90 | 53.50 | 53.78 | 1,846,116 | +0.34(+0.64%) |
Sep 03, 2014 | 53.98 | 53.98 | 53.23 | 53.44 | 3,620,640 | -0.89(-1.65%) |
Sep 02, 2014 | 54.31 | 54.44 | 54.11 | 54.34 | 1,242,445 | +0.09(+0.16%) |
Aug 29, 2014 | 54.43 | 54.25 | 54.25 | 54.25 | 1,001,095 | +0.16(+0.29%) |
Aug 28, 2014 | 54.17 | 54.28 | 53.83 | 54.09 | 1,251,561 | -0.13(-0.23%) |
Aug 27, 2014 | 54.49 | 54.49 | 54.07 | 54.22 | 792,424 | -0.18(-0.34%) |
Aug 26, 2014 | 54.53 | 54.70 | 54.29 | 54.40 | 1,818,806 | -0.09(-0.16%) |
Aug 25, 2014 | 54.64 | 54.80 | 54.44 | 54.49 | 1,047,941 | +0.09(+0.16%) |
Aug 22, 2014 | 54.49 | 54.62 | 54.23 | 54.40 | 878,236 | -0.14(-0.25%) |
Aug 21, 2014 | 54.57 | 54.74 | 54.37 | 54.53 | 1,128,128 | -0.03(-0.06%) |
Aug 20, 2014 | 54.38 | 54.75 | 54.22 | 54.57 | 1,345,237 | +0.02(+0.04%) |
Aug 19, 2014 | 54.30 | 54.61 | 54.18 | 54.54 | 1,322,430 | +0.38(+0.70%) |
Aug 18, 2014 | 53.61 | 54.27 | 53.61 | 54.16 | 1,360,928 | +0.78(+1.46%) |
Aug 15, 2014 | 53.76 | 53.76 | 52.99 | 53.38 | 3,031,516 | -0.04(-0.07%) |
Aug 14, 2014 | 53.84 | 53.95 | 53.22 | 53.42 | 1,942,914 | -0.22(-0.41%) |
Aug 13, 2014 | 54.11 | 54.15 | 53.43 | 53.64 | 1,872,636 | -0.17(-0.31%) |
Aug 12, 2014 | 53.64 | 54.00 | 53.58 | 53.81 | 977,150 | +0.16(+0.30%) |
Aug 11, 2014 | 53.61 | 54.14 | 53.61 | 53.65 | 1,316,678 | +0.10(+0.18%) |
Aug 08, 2014 | 53.06 | 53.61 | 52.66 | 53.56 | 1,895,191 | +0.57(+1.08%) |
Aug 07, 2014 | 52.96 | 53.26 | 52.36 | 52.98 | 1,819,603 | +0.36(+0.68%) |
Aug 06, 2014 | 53.30 | 53.30 | 52.49 | 52.63 | 2,877,535 | -0.87(-1.63%) |
Aug 05, 2014 | 54.41 | 54.48 | 53.29 | 53.50 | 3,839,880 | -0.91(-1.67%) |
Aug 04, 2014 | 54.10 | 54.61 | 53.67 | 54.41 | 7,874,110 | +0.60(+1.12%) |