Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 58.84 | 58.88 | 58.30 | 58.81 | 2,229,534 | +0.88(+1.52%) |
Oct 30, 2014 | 57.27 | 58.28 | 57.04 | 57.93 | 1,943,588 | +0.56(+0.97%) |
Oct 29, 2014 | 57.29 | 57.31 | 56.86 | 57.37 | 2,018,275 | +0.19(+0.33%) |
Oct 28, 2014 | 56.16 | 57.21 | 56.08 | 57.19 | 2,429,996 | +1.20(+2.15%) |
Oct 27, 2014 | 55.75 | 55.77 | 55.77 | 55.98 | 1,584,650 | +0.21(+0.39%) |
Oct 24, 2014 | 55.59 | 55.85 | 55.32 | 55.77 | 1,382,813 | +0.37(+0.67%) |
Oct 23, 2014 | 56.10 | 56.10 | 54.75 | 55.39 | 3,259,287 | +0.24(+0.43%) |
Oct 22, 2014 | 55.87 | 56.00 | 55.09 | 55.16 | 3,067,275 | -0.50(-0.90%) |
Oct 21, 2014 | 55.16 | 55.77 | 54.94 | 55.66 | 2,476,292 | +1.05(+1.92%) |
Oct 20, 2014 | 54.44 | 54.64 | 54.13 | 54.61 | 1,625,068 | -0.11(-0.21%) |
Oct 17, 2014 | 54.59 | 55.38 | 54.23 | 54.73 | 2,804,617 | +0.69(+1.27%) |
Oct 16, 2014 | 52.62 | 54.45 | 52.24 | 54.04 | 2,934,234 | +0.67(+1.26%) |
Oct 15, 2014 | 52.36 | 53.74 | 51.43 | 53.37 | 3,570,893 | +0.19(+0.35%) |
Oct 14, 2014 | 53.15 | 53.71 | 52.98 | 53.18 | 2,450,089 | +0.21(+0.39%) |
Oct 13, 2014 | 53.89 | 54.40 | 52.95 | 52.97 | 2,589,722 | -1.01(-1.87%) |
Oct 10, 2014 | 54.33 | 54.87 | 53.97 | 53.98 | 3,689,432 | -0.44(-0.82%) |
Oct 09, 2014 | 55.39 | 55.59 | 54.38 | 54.43 | 3,597,686 | -1.13(-2.04%) |
Oct 08, 2014 | 54.68 | 55.63 | 54.14 | 55.56 | 2,328,490 | +0.83(+1.52%) |
Oct 07, 2014 | 55.53 | 55.96 | 54.72 | 54.73 | 1,890,697 | -1.25(-2.24%) |
Oct 06, 2014 | 56.10 | 56.23 | 55.64 | 55.98 | 1,218,335 | +0.18(+0.33%) |
Oct 03, 2014 | 55.87 | 56.29 | 55.68 | 55.80 | 1,501,279 | +0.32(+0.57%) |
Oct 02, 2014 | 55.03 | 55.72 | 54.78 | 55.48 | 1,999,799 | +0.26(+0.47%) |
Oct 01, 2014 | 56.24 | 56.40 | 55.03 | 55.22 | 2,352,189 | -0.95(-1.68%) |
Sep 30, 2014 | 56.43 | 56.53 | 55.92 | 56.17 | 1,877,843 | -0.09(-0.15%) |
Sep 29, 2014 | 56.29 | 56.38 | 55.82 | 56.25 | 1,953,462 | -0.49(-0.86%) |
Sep 26, 2014 | 56.36 | 56.95 | 56.26 | 56.74 | 1,757,624 | +0.34(+0.61%) |
Sep 25, 2014 | 57.02 | 57.09 | 56.25 | 56.40 | 3,412,598 | -0.69(-1.22%) |
Sep 24, 2014 | 56.85 | 57.13 | 56.61 | 57.09 | 2,331,374 | +0.47(+0.82%) |
Sep 23, 2014 | 56.66 | 57.06 | 56.56 | 56.63 | 2,091,580 | -0.11(-0.19%) |
Sep 22, 2014 | 57.37 | 57.37 | 56.72 | 56.73 | 1,824,159 | -0.63(-1.10%) |
Sep 19, 2014 | 57.67 | 57.85 | 56.96 | 57.37 | 2,076,525 | -0.10(-0.17%) |
Sep 18, 2014 | 57.05 | 57.69 | 57.00 | 57.47 | 1,281,412 | +0.65(+1.15%) |
Sep 17, 2014 | 57.03 | 57.15 | 56.44 | 56.81 | 1,709,129 | +0.16(+0.28%) |
Sep 16, 2014 | 56.41 | 56.77 | 56.18 | 56.66 | 1,889,671 | +0.07(+0.13%) |
Sep 15, 2014 | 56.99 | 57.12 | 56.38 | 56.58 | 1,774,110 | -0.39(-0.68%) |
Sep 12, 2014 | 57.18 | 57.37 | 56.73 | 56.97 | 2,040,276 | -0.16(-0.28%) |
Sep 11, 2014 | 56.96 | 57.23 | 56.77 | 57.13 | 2,087,319 | +0.01(+0.01%) |
Sep 10, 2014 | 57.35 | 57.51 | 56.96 | 57.12 | 2,096,011 | -0.16(-0.29%) |
Sep 09, 2014 | 57.64 | 57.64 | 57.09 | 57.29 | 1,714,251 | -0.43(-0.75%) |
Sep 08, 2014 | 57.65 | 57.82 | 57.52 | 57.72 | 1,327,720 | -0.11(-0.20%) |
Sep 05, 2014 | 57.56 | 57.84 | 57.21 | 57.83 | 1,068,641 | +0.14(+0.25%) |
Sep 04, 2014 | 57.69 | 57.93 | 57.48 | 57.69 | 1,127,895 | +0.23(+0.40%) |
Sep 03, 2014 | 57.78 | 58.06 | 57.36 | 57.46 | 1,167,489 | -0.04(-0.07%) |
Sep 02, 2014 | 57.85 | 58.07 | 57.34 | 57.51 | 2,061,906 | -0.20(-0.35%) |
Aug 29, 2014 | 57.71 | 57.71 | 57.71 | 57.71 | 1,556,060 | +0.14(+0.24%) |
Aug 28, 2014 | 57.63 | 57.71 | 57.06 | 57.57 | 1,519,111 | +0.10(+0.17%) |
Aug 27, 2014 | 58.11 | 58.11 | 57.26 | 57.47 | 1,322,495 | -0.18(-0.31%) |
Aug 26, 2014 | 57.66 | 57.94 | 57.53 | 57.65 | 1,407,759 | +0.14(+0.24%) |
Aug 25, 2014 | 57.00 | 57.60 | 56.94 | 57.51 | 1,708,051 | +0.73(+1.29%) |
Aug 22, 2014 | 56.74 | 57.14 | 56.64 | 56.78 | 1,576,967 | -0.06(-0.11%) |
Aug 21, 2014 | 56.59 | 56.94 | 56.49 | 56.84 | 1,687,882 | +0.21(+0.36%) |
Aug 20, 2014 | 56.08 | 56.69 | 56.02 | 56.64 | 2,438,343 | +0.57(+1.02%) |
Aug 19, 2014 | 56.06 | 56.31 | 56.01 | 56.07 | 1,490,651 | -0.09(-0.16%) |
Aug 18, 2014 | 55.99 | 56.17 | 54.78 | 56.16 | 3,330,901 | +0.76(+1.38%) |
Aug 15, 2014 | 56.10 | 56.22 | 55.14 | 55.40 | 3,004,147 | -0.57(-1.02%) |
Aug 14, 2014 | 56.12 | 56.12 | 55.90 | 55.97 | 2,216,287 | -0.01(-0.01%) |
Aug 13, 2014 | 54.37 | 56.37 | 54.37 | 55.97 | 3,743,174 | +0.15(+0.27%) |
Aug 12, 2014 | 55.67 | 56.22 | 55.63 | 55.82 | 2,848,284 | -0.03(-0.05%) |
Aug 11, 2014 | 55.82 | 56.10 | 55.58 | 55.85 | 2,358,774 | +0.20(+0.36%) |
Aug 08, 2014 | 55.08 | 55.65 | 54.39 | 55.65 | 3,354,872 | +0.93(+1.69%) |
Aug 07, 2014 | 55.58 | 55.78 | 54.56 | 54.73 | 2,100,679 | -0.63(-1.15%) |
Aug 06, 2014 | 54.79 | 55.78 | 54.75 | 55.36 | 2,143,532 | +0.43(+0.78%) |
Aug 05, 2014 | 55.47 | 55.47 | 54.74 | 54.93 | 2,937,093 | -0.33(-0.61%) |
Aug 04, 2014 | 54.59 | 55.46 | 53.87 | 55.27 | 2,269,225 | -0.06(-0.12%) |