Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 54.79 | 55.19 | 54.72 | 55.05 | 15,990,048 | +0.41(+0.75%) |
Oct 30, 2014 | 54.01 | 54.70 | 54.01 | 54.64 | 12,582,215 | +0.46(+0.85%) |
Oct 29, 2014 | 54.46 | 54.50 | 53.78 | 54.17 | 23,318,210 | -0.40(-0.74%) |
Oct 28, 2014 | 54.20 | 54.59 | 54.00 | 54.58 | 6,999,549 | +0.18(+0.32%) |
Oct 27, 2014 | 54.02 | 54.42 | 54.08 | 54.40 | 12,592,674 | +0.32(+0.60%) |
Oct 24, 2014 | 54.04 | 54.26 | 53.75 | 54.08 | 8,986,076 | +0.02(+0.04%) |
Oct 23, 2014 | 53.79 | 54.19 | 53.70 | 54.06 | 10,273,494 | +0.40(+0.75%) |
Oct 22, 2014 | 53.73 | 54.06 | 53.61 | 53.65 | 27,599,424 | -0.02(-0.04%) |
Oct 21, 2014 | 53.34 | 53.75 | 53.11 | 53.68 | 11,681,208 | +0.51(+0.95%) |
Oct 20, 2014 | 52.40 | 53.18 | 52.33 | 53.17 | 16,984,544 | +0.75(+1.43%) |
Oct 17, 2014 | 52.71 | 52.71 | 51.97 | 52.42 | 14,245,304 | +0.26(+0.51%) |
Oct 16, 2014 | 51.77 | 52.37 | 51.47 | 52.16 | 25,980,634 | +0.14(+0.27%) |
Oct 15, 2014 | 52.38 | 52.57 | 51.56 | 52.02 | 22,933,574 | -0.37(-0.70%) |
Oct 14, 2014 | 51.94 | 52.76 | 51.83 | 52.38 | 20,628,932 | +0.78(+1.51%) |
Oct 13, 2014 | 51.79 | 52.19 | 51.56 | 51.60 | 14,260,574 | -0.09(-0.17%) |
Oct 10, 2014 | 51.90 | 52.38 | 51.67 | 51.69 | 15,291,275 | -0.07(-0.14%) |
Oct 09, 2014 | 51.69 | 52.37 | 51.69 | 51.77 | 24,979,396 | -0.07(-0.13%) |
Oct 08, 2014 | 50.86 | 51.85 | 50.86 | 51.83 | 17,968,250 | +0.97(+1.91%) |
Oct 07, 2014 | 51.10 | 51.36 | 50.83 | 50.86 | 12,707,081 | -0.30(-0.59%) |
Oct 06, 2014 | 51.09 | 51.44 | 51.05 | 51.16 | 15,408,425 | +0.07(+0.13%) |
Oct 03, 2014 | 50.85 | 51.19 | 50.68 | 51.10 | 8,500,295 | +0.34(+0.68%) |
Oct 02, 2014 | 50.76 | 51.07 | 50.41 | 50.75 | 16,304,665 | -0.08(-0.16%) |
Oct 01, 2014 | 50.79 | 51.13 | 50.61 | 50.83 | 20,487,534 | +0.03(+0.06%) |
Sep 30, 2014 | 51.08 | 51.19 | 50.73 | 50.80 | 18,260,072 | -0.31(-0.60%) |
Sep 29, 2014 | 50.70 | 51.11 | 50.58 | 51.11 | 14,520,037 | -0.01(-0.03%) |
Sep 26, 2014 | 50.50 | 51.19 | 50.36 | 51.13 | 15,303,403 | +0.56(+1.10%) |
Sep 25, 2014 | 50.83 | 50.86 | 50.37 | 50.57 | 18,515,210 | -0.25(-0.49%) |
Sep 24, 2014 | 50.85 | 51.33 | 50.66 | 50.82 | 19,298,834 | -0.05(-0.10%) |
Sep 23, 2014 | 51.14 | 51.39 | 50.85 | 50.87 | 11,156,644 | -0.29(-0.57%) |
Sep 22, 2014 | 51.57 | 51.58 | 51.16 | 51.16 | 22,225,830 | -0.46(-0.89%) |
Sep 19, 2014 | 51.72 | 51.86 | 51.47 | 51.62 | 17,747,216 | +0.03(+0.06%) |
Sep 18, 2014 | 52.08 | 52.13 | 51.50 | 51.59 | 19,426,340 | -0.38(-0.73%) |
Sep 17, 2014 | 52.19 | 52.46 | 51.93 | 51.97 | 25,727,202 | -0.04(-0.07%) |
Sep 16, 2014 | 51.63 | 52.17 | 51.60 | 52.01 | 17,242,930 | +0.39(+0.75%) |
Sep 15, 2014 | 51.86 | 52.06 | 51.41 | 51.62 | 14,123,670 | -0.21(-0.41%) |
Sep 12, 2014 | 53.02 | 53.08 | 51.56 | 51.83 | 35,953,548 | -1.54(-2.88%) |
Sep 11, 2014 | 53.26 | 53.45 | 53.10 | 53.37 | 9,606,290 | +0.07(+0.12%) |
Sep 10, 2014 | 53.85 | 53.89 | 53.25 | 53.30 | 20,031,562 | -0.75(-1.39%) |
Sep 09, 2014 | 54.20 | 54.33 | 53.95 | 54.05 | 9,632,458 | -0.29(-0.54%) |
Sep 08, 2014 | 54.44 | 54.53 | 54.22 | 54.34 | 11,642,156 | -0.09(-0.17%) |
Sep 05, 2014 | 54.02 | 54.48 | 53.93 | 54.44 | 18,211,022 | +0.51(+0.94%) |
Sep 04, 2014 | 54.02 | 54.23 | 53.73 | 53.93 | 14,970,197 | -0.10(-0.19%) |
Sep 03, 2014 | 54.01 | 54.18 | 53.90 | 54.03 | 11,898,630 | +0.01(+0.03%) |
Sep 02, 2014 | 53.88 | 54.08 | 53.84 | 54.01 | 7,403,000 | +0.03(+0.05%) |
Aug 29, 2014 | 53.82 | 53.98 | 53.98 | 53.98 | 8,492,710 | +0.27(+0.50%) |
Aug 28, 2014 | 53.76 | 53.85 | 53.58 | 53.72 | 5,623,091 | -0.05(-0.09%) |
Aug 27, 2014 | 53.80 | 53.89 | 53.64 | 53.77 | 3,918,636 | +0.09(+0.16%) |
Aug 26, 2014 | 53.68 | 53.86 | 53.62 | 53.68 | 4,311,233 | +0.00(+0.00%) |
Aug 25, 2014 | 53.93 | 53.98 | 53.46 | 53.68 | 10,053,669 | -0.02(-0.04%) |
Aug 22, 2014 | 54.13 | 54.13 | 53.57 | 53.70 | 11,407,562 | -0.36(-0.67%) |
Aug 21, 2014 | 54.19 | 54.34 | 54.09 | 54.06 | 6,384,562 | -0.05(-0.09%) |
Aug 20, 2014 | 53.90 | 54.17 | 53.61 | 54.12 | 20,617,696 | +0.26(+0.49%) |
Aug 19, 2014 | 53.93 | 54.01 | 53.75 | 53.85 | 10,765,191 | +0.04(+0.08%) |
Aug 18, 2014 | 53.53 | 53.74 | 53.46 | 53.81 | 20,669,270 | +0.49(+0.93%) |
Aug 15, 2014 | 53.45 | 53.56 | 53.16 | 53.32 | 13,342,789 | +0.05(+0.10%) |
Aug 14, 2014 | 53.26 | 53.48 | 53.16 | 53.26 | 8,965,061 | -0.01(-0.03%) |
Aug 13, 2014 | 52.71 | 53.28 | 52.71 | 53.28 | 7,888,596 | +0.65(+1.24%) |
Aug 12, 2014 | 52.73 | 52.86 | 52.55 | 52.62 | 5,336,946 | -0.15(-0.29%) |
Aug 11, 2014 | 52.57 | 52.92 | 52.51 | 52.78 | 13,361,570 | +0.29(+0.55%) |
Aug 08, 2014 | 52.30 | 52.47 | 52.03 | 52.49 | 9,287,324 | +0.39(+0.75%) |
Aug 07, 2014 | 52.15 | 52.35 | 52.00 | 52.09 | 9,551,165 | +0.08(+0.15%) |
Aug 06, 2014 | 51.58 | 52.22 | 51.54 | 52.01 | 13,186,454 | +0.09(+0.18%) |
Aug 05, 2014 | 52.20 | 52.37 | 51.80 | 51.92 | 21,447,486 | -0.47(-0.89%) |
Aug 04, 2014 | 52.06 | 52.50 | 51.87 | 52.38 | 12,326,558 | +0.31(+0.60%) |