Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 54.43 | 55.17 | 53.69 | 54.99 | 5,494,222 | +0.77(+1.42%) |
Oct 30, 2014 | 53.48 | 54.34 | 52.98 | 54.22 | 5,348,840 | +0.71(+1.32%) |
Oct 29, 2014 | 55.03 | 55.32 | 52.97 | 53.51 | 6,166,193 | -0.80(-1.47%) |
Oct 28, 2014 | 53.13 | 54.44 | 52.66 | 54.31 | 10,820,841 | +1.44(+2.72%) |
Oct 27, 2014 | 52.99 | 53.32 | 53.58 | 52.88 | 6,131,875 | -0.71(-1.32%) |
Oct 24, 2014 | 53.34 | 53.64 | 52.43 | 53.58 | 4,175,238 | +0.26(+0.49%) |
Oct 23, 2014 | 53.53 | 53.99 | 53.21 | 53.32 | 4,600,953 | +0.51(+0.97%) |
Oct 22, 2014 | 53.76 | 54.33 | 52.78 | 52.81 | 7,404,163 | -0.99(-1.85%) |
Oct 21, 2014 | 52.08 | 54.00 | 51.09 | 53.81 | 9,628,842 | +3.12(+6.16%) |
Oct 20, 2014 | 50.27 | 50.76 | 50.27 | 50.68 | 4,989,890 | +0.10(+0.19%) |
Oct 17, 2014 | 49.52 | 51.14 | 49.17 | 50.58 | 11,732,010 | +1.75(+3.59%) |
Oct 16, 2014 | 47.26 | 49.40 | 46.32 | 48.83 | 12,748,266 | +1.27(+2.68%) |
Oct 15, 2014 | 48.91 | 49.64 | 46.40 | 47.56 | 16,284,605 | -1.89(-3.82%) |
Oct 14, 2014 | 51.50 | 51.95 | 49.11 | 49.45 | 13,374,693 | -1.72(-3.37%) |
Oct 13, 2014 | 53.23 | 54.04 | 51.03 | 51.17 | 7,388,809 | -2.29(-4.28%) |
Oct 10, 2014 | 53.76 | 54.45 | 52.41 | 53.46 | 6,712,194 | -0.20(-0.38%) |
Oct 09, 2014 | 55.32 | 55.60 | 53.63 | 53.67 | 5,096,810 | -1.79(-3.22%) |
Oct 08, 2014 | 54.52 | 55.49 | 53.60 | 55.45 | 6,258,857 | +1.27(+2.34%) |
Oct 07, 2014 | 54.35 | 55.20 | 54.05 | 54.19 | 5,216,443 | +0.00(+0.00%) |
Oct 06, 2014 | 54.43 | 54.72 | 53.73 | 54.19 | 3,683,072 | -0.20(-0.37%) |
Oct 03, 2014 | 54.80 | 54.84 | 53.97 | 54.39 | 6,918,092 | -0.08(-0.15%) |
Oct 02, 2014 | 55.47 | 55.61 | 53.20 | 54.47 | 12,774,452 | -1.31(-2.35%) |
Oct 01, 2014 | 56.96 | 57.44 | 55.76 | 55.78 | 5,984,580 | -1.18(-2.07%) |
Sep 30, 2014 | 57.09 | 57.36 | 56.52 | 56.96 | 7,427,818 | -0.32(-0.56%) |
Sep 29, 2014 | 57.00 | 57.65 | 56.80 | 57.28 | 2,964,109 | -0.32(-0.56%) |
Sep 26, 2014 | 57.16 | 57.81 | 57.16 | 57.60 | 4,674,409 | +0.34(+0.60%) |
Sep 25, 2014 | 58.02 | 58.02 | 57.26 | 57.26 | 3,467,781 | -0.67(-1.15%) |
Sep 24, 2014 | 58.11 | 58.38 | 57.17 | 57.93 | 3,583,446 | -0.40(-0.68%) |
Sep 23, 2014 | 58.74 | 59.44 | 58.24 | 58.33 | 3,095,824 | -0.41(-0.69%) |
Sep 22, 2014 | 59.89 | 59.91 | 58.63 | 58.73 | 3,677,856 | -1.34(-2.23%) |
Sep 19, 2014 | 60.27 | 60.51 | 59.95 | 60.07 | 5,159,345 | -0.10(-0.16%) |
Sep 18, 2014 | 60.04 | 60.52 | 59.80 | 60.17 | 4,992,576 | +0.14(+0.23%) |
Sep 17, 2014 | 60.20 | 60.51 | 59.75 | 60.03 | 5,903,046 | -0.06(-0.11%) |
Sep 16, 2014 | 58.69 | 60.72 | 58.49 | 60.09 | 7,452,030 | +1.32(+2.24%) |
Sep 15, 2014 | 58.17 | 58.86 | 57.93 | 58.77 | 3,454,948 | +0.62(+1.06%) |
Sep 12, 2014 | 58.76 | 59.01 | 57.83 | 58.16 | 4,764,425 | -0.69(-1.18%) |
Sep 11, 2014 | 59.25 | 59.62 | 58.54 | 58.85 | 4,740,957 | -0.79(-1.33%) |
Sep 10, 2014 | 60.34 | 60.53 | 58.77 | 59.64 | 6,563,805 | -0.93(-1.54%) |
Sep 09, 2014 | 60.95 | 61.32 | 60.21 | 60.57 | 3,558,282 | -0.41(-0.68%) |
Sep 08, 2014 | 61.26 | 61.37 | 60.96 | 60.99 | 2,940,998 | -0.32(-0.51%) |
Sep 05, 2014 | 60.90 | 61.41 | 60.29 | 61.30 | 3,199,593 | +0.44(+0.73%) |
Sep 04, 2014 | 61.10 | 61.43 | 60.62 | 60.86 | 4,756,434 | -0.25(-0.41%) |
Sep 03, 2014 | 60.91 | 61.63 | 60.81 | 61.11 | 4,112,726 | +0.20(+0.33%) |
Sep 02, 2014 | 60.88 | 61.09 | 60.26 | 60.91 | 3,391,733 | -0.05(-0.08%) |
Aug 29, 2014 | 60.65 | 60.96 | 60.96 | 60.96 | 3,069,578 | +0.29(+0.47%) |
Aug 28, 2014 | 60.27 | 60.89 | 60.12 | 60.67 | 1,696,223 | +0.12(+0.20%) |
Aug 27, 2014 | 60.74 | 60.95 | 60.27 | 60.55 | 2,615,302 | -0.16(-0.27%) |
Aug 26, 2014 | 60.85 | 61.02 | 60.43 | 60.71 | 2,668,410 | -0.16(-0.26%) |
Aug 25, 2014 | 60.51 | 61.02 | 60.36 | 60.88 | 2,717,292 | +0.57(+0.94%) |
Aug 22, 2014 | 60.28 | 60.44 | 59.89 | 60.31 | 2,332,401 | -0.11(-0.17%) |
Aug 21, 2014 | 60.74 | 60.75 | 60.25 | 60.41 | 2,523,246 | -0.25(-0.42%) |
Aug 20, 2014 | 60.24 | 60.80 | 60.00 | 60.66 | 3,038,118 | +0.36(+0.59%) |
Aug 19, 2014 | 59.97 | 60.52 | 59.85 | 60.31 | 3,821,248 | +0.34(+0.56%) |
Aug 18, 2014 | 59.03 | 60.30 | 59.03 | 59.97 | 4,787,621 | +1.27(+2.17%) |
Aug 15, 2014 | 58.74 | 59.10 | 58.49 | 58.70 | 6,800,017 | +0.07(+0.12%) |
Aug 14, 2014 | 58.11 | 58.78 | 57.83 | 58.63 | 4,068,245 | +0.64(+1.10%) |
Aug 13, 2014 | 57.83 | 58.04 | 57.42 | 57.99 | 3,441,960 | +0.50(+0.88%) |
Aug 12, 2014 | 57.50 | 57.74 | 57.19 | 57.48 | 3,035,171 | +0.12(+0.21%) |
Aug 11, 2014 | 58.15 | 58.38 | 57.30 | 57.37 | 3,294,216 | -0.46(-0.79%) |
Aug 08, 2014 | 57.09 | 57.71 | 56.61 | 57.83 | 3,289,523 | +1.07(+1.88%) |
Aug 07, 2014 | 57.44 | 57.81 | 56.52 | 56.76 | 3,636,604 | -0.53(-0.92%) |
Aug 06, 2014 | 56.22 | 57.72 | 56.22 | 57.29 | 3,921,067 | +0.88(+1.57%) |
Aug 05, 2014 | 56.70 | 56.85 | 56.11 | 56.41 | 3,826,722 | -0.61(-1.06%) |
Aug 04, 2014 | 56.27 | 57.12 | 55.87 | 57.01 | 4,057,550 | +0.93(+1.66%) |