Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 55.97 | 56.06 | 55.57 | 55.88 | 764,758 | +0.43(+0.77%) |
Oct 30, 2014 | 55.01 | 55.54 | 54.19 | 55.46 | 658,908 | +0.38(+0.70%) |
Oct 29, 2014 | 54.83 | 55.24 | 54.52 | 55.07 | 614,623 | +0.40(+0.73%) |
Oct 28, 2014 | 54.56 | 54.96 | 54.25 | 54.67 | 808,746 | +0.20(+0.36%) |
Oct 27, 2014 | 53.57 | 54.56 | 53.73 | 54.47 | 547,725 | +0.75(+1.39%) |
Oct 24, 2014 | 52.81 | 53.74 | 52.81 | 53.73 | 452,374 | +0.86(+1.63%) |
Oct 23, 2014 | 53.13 | 53.26 | 52.75 | 52.87 | 466,776 | +0.35(+0.67%) |
Oct 22, 2014 | 52.79 | 53.24 | 52.48 | 52.52 | 400,301 | -0.21(-0.40%) |
Oct 21, 2014 | 51.66 | 52.81 | 51.55 | 52.73 | 426,761 | +1.31(+2.55%) |
Oct 20, 2014 | 51.06 | 51.50 | 50.84 | 51.42 | 504,660 | +0.37(+0.72%) |
Oct 17, 2014 | 50.83 | 51.44 | 50.71 | 51.05 | 698,062 | +0.54(+1.07%) |
Oct 16, 2014 | 49.31 | 50.71 | 49.28 | 50.51 | 740,121 | +0.47(+0.93%) |
Oct 15, 2014 | 49.96 | 50.35 | 49.43 | 50.04 | 1,273,759 | -0.49(-0.97%) |
Oct 14, 2014 | 50.02 | 50.97 | 49.83 | 50.53 | 631,498 | +0.72(+1.45%) |
Oct 13, 2014 | 50.12 | 50.64 | 49.78 | 49.81 | 618,975 | -0.49(-0.98%) |
Oct 10, 2014 | 50.77 | 51.35 | 50.30 | 50.30 | 764,890 | -0.52(-1.03%) |
Oct 09, 2014 | 52.08 | 52.21 | 50.80 | 50.83 | 1,051,814 | -1.35(-2.59%) |
Oct 08, 2014 | 51.44 | 52.25 | 51.21 | 52.18 | 882,878 | +0.83(+1.61%) |
Oct 07, 2014 | 51.88 | 52.03 | 51.33 | 51.35 | 557,681 | -0.86(-1.65%) |
Oct 06, 2014 | 52.87 | 52.93 | 52.02 | 52.21 | 553,987 | -0.48(-0.90%) |
Oct 03, 2014 | 52.37 | 52.80 | 52.16 | 52.69 | 831,919 | +0.71(+1.37%) |
Oct 02, 2014 | 51.61 | 52.05 | 51.03 | 51.98 | 806,165 | +0.34(+0.67%) |
Oct 01, 2014 | 52.52 | 52.62 | 51.62 | 51.63 | 677,213 | -1.04(-1.98%) |
Sep 30, 2014 | 52.89 | 53.14 | 52.46 | 52.67 | 521,991 | -0.27(-0.51%) |
Sep 29, 2014 | 53.36 | 53.45 | 52.69 | 52.94 | 516,276 | -0.55(-1.03%) |
Sep 26, 2014 | 53.09 | 53.67 | 52.95 | 53.49 | 413,846 | +0.39(+0.74%) |
Sep 25, 2014 | 53.48 | 53.70 | 52.97 | 53.10 | 660,885 | -0.53(-0.99%) |
Sep 24, 2014 | 53.12 | 53.79 | 53.06 | 53.63 | 358,072 | +0.50(+0.94%) |
Sep 23, 2014 | 53.61 | 53.82 | 53.13 | 53.13 | 388,119 | -0.70(-1.31%) |
Sep 22, 2014 | 54.17 | 54.24 | 53.70 | 53.84 | 380,557 | -0.49(-0.90%) |
Sep 19, 2014 | 54.07 | 54.47 | 53.92 | 54.33 | 885,602 | +0.45(+0.84%) |
Sep 18, 2014 | 53.67 | 53.90 | 53.48 | 53.88 | 457,281 | +0.38(+0.72%) |
Sep 17, 2014 | 53.59 | 53.82 | 53.28 | 53.49 | 577,992 | -0.10(-0.18%) |
Sep 16, 2014 | 53.44 | 53.79 | 53.40 | 53.59 | 337,673 | +0.20(+0.37%) |
Sep 15, 2014 | 53.06 | 53.71 | 52.69 | 53.39 | 760,349 | +0.41(+0.77%) |
Sep 12, 2014 | 53.02 | 53.46 | 52.73 | 52.98 | 905,260 | -0.07(-0.14%) |
Sep 11, 2014 | 53.35 | 53.56 | 53.02 | 53.06 | 454,156 | -0.53(-0.99%) |
Sep 10, 2014 | 53.78 | 54.06 | 53.31 | 53.59 | 510,548 | -0.20(-0.37%) |
Sep 09, 2014 | 54.47 | 54.47 | 53.66 | 53.79 | 644,964 | -0.82(-1.50%) |
Sep 08, 2014 | 54.71 | 54.88 | 54.26 | 54.61 | 391,901 | +0.00(+0.00%) |
Sep 05, 2014 | 54.42 | 54.94 | 54.15 | 54.61 | 641,255 | +0.20(+0.36%) |
Sep 04, 2014 | 54.43 | 54.77 | 54.23 | 54.41 | 741,046 | +0.01(+0.02%) |
Sep 03, 2014 | 55.05 | 55.07 | 54.35 | 54.40 | 540,760 | -0.35(-0.64%) |
Sep 02, 2014 | 54.70 | 55.11 | 54.54 | 54.75 | 394,045 | +0.07(+0.13%) |
Aug 29, 2014 | 54.67 | 54.68 | 54.68 | 54.68 | 428,729 | +0.14(+0.26%) |
Aug 28, 2014 | 54.24 | 54.66 | 54.03 | 54.54 | 289,049 | +0.04(+0.08%) |
Aug 27, 2014 | 54.36 | 54.61 | 54.26 | 54.50 | 330,490 | +0.08(+0.15%) |
Aug 26, 2014 | 54.10 | 54.50 | 54.06 | 54.42 | 275,257 | +0.36(+0.67%) |
Aug 25, 2014 | 53.62 | 54.26 | 53.49 | 54.06 | 385,413 | +0.82(+1.54%) |
Aug 22, 2014 | 53.81 | 53.82 | 53.20 | 53.24 | 748,832 | -0.65(-1.20%) |
Aug 21, 2014 | 53.61 | 53.95 | 53.38 | 53.88 | 365,156 | +0.31(+0.58%) |
Aug 20, 2014 | 53.57 | 53.76 | 53.41 | 53.57 | 397,634 | -0.13(-0.24%) |
Aug 19, 2014 | 54.01 | 54.15 | 53.67 | 53.70 | 480,458 | -0.29(-0.53%) |
Aug 18, 2014 | 53.26 | 53.96 | 53.08 | 53.99 | 687,718 | +1.04(+1.96%) |
Aug 15, 2014 | 53.25 | 53.43 | 52.62 | 52.95 | 416,834 | -0.24(-0.44%) |
Aug 14, 2014 | 52.81 | 53.21 | 52.79 | 53.19 | 437,202 | +0.38(+0.73%) |
Aug 13, 2014 | 52.39 | 52.88 | 52.28 | 52.81 | 350,912 | +0.57(+1.09%) |
Aug 12, 2014 | 52.01 | 52.46 | 51.97 | 52.24 | 389,553 | +0.16(+0.30%) |
Aug 11, 2014 | 52.40 | 52.83 | 52.03 | 52.08 | 467,333 | -0.29(-0.55%) |
Aug 08, 2014 | 51.75 | 52.40 | 51.53 | 52.37 | 495,588 | +0.57(+1.10%) |
Aug 07, 2014 | 52.22 | 52.51 | 51.58 | 51.79 | 565,648 | -0.24(-0.45%) |
Aug 06, 2014 | 51.56 | 52.27 | 51.51 | 52.03 | 414,144 | +0.28(+0.54%) |
Aug 05, 2014 | 52.02 | 52.24 | 51.59 | 51.75 | 815,012 | -0.24(-0.46%) |
Aug 04, 2014 | 51.96 | 52.19 | 51.56 | 51.99 | 634,045 | +0.20(+0.39%) |