Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 56.05 | 56.82 | 55.76 | 56.77 | 4,398,859 | +1.52(+2.76%) |
Oct 30, 2014 | 55.24 | 55.65 | 54.60 | 55.25 | 2,408,113 | -0.18(-0.33%) |
Oct 29, 2014 | 54.96 | 55.61 | 54.75 | 55.43 | 2,239,300 | +0.34(+0.61%) |
Oct 28, 2014 | 55.58 | 55.84 | 54.70 | 55.09 | 2,584,198 | -0.44(-0.79%) |
Oct 27, 2014 | 55.70 | 55.76 | 55.36 | 55.53 | 1,667,599 | -0.22(-0.40%) |
Oct 24, 2014 | 54.91 | 55.83 | 54.88 | 55.76 | 1,569,909 | +0.75(+1.37%) |
Oct 23, 2014 | 54.41 | 55.32 | 54.18 | 55.00 | 2,049,060 | +1.16(+2.15%) |
Oct 22, 2014 | 54.36 | 54.39 | 53.71 | 53.85 | 1,582,023 | -0.37(-0.69%) |
Oct 21, 2014 | 54.20 | 54.23 | 53.81 | 54.22 | 1,619,845 | +0.44(+0.82%) |
Oct 20, 2014 | 53.06 | 53.95 | 52.71 | 53.78 | 1,973,163 | +0.77(+1.44%) |
Oct 17, 2014 | 53.90 | 54.21 | 52.69 | 53.01 | 3,445,311 | -0.59(-1.10%) |
Oct 16, 2014 | 52.83 | 54.03 | 52.54 | 53.60 | 2,693,249 | -0.12(-0.23%) |
Oct 15, 2014 | 53.55 | 54.58 | 51.44 | 53.72 | 4,634,933 | -0.37(-0.68%) |
Oct 14, 2014 | 53.97 | 54.58 | 53.87 | 54.09 | 2,287,572 | +0.57(+1.06%) |
Oct 13, 2014 | 54.75 | 55.09 | 53.43 | 53.52 | 2,923,067 | -1.76(-3.18%) |
Oct 10, 2014 | 54.94 | 55.97 | 54.83 | 55.28 | 2,484,765 | +0.42(+0.77%) |
Oct 09, 2014 | 54.82 | 55.21 | 54.46 | 54.86 | 2,590,948 | -0.12(-0.22%) |
Oct 08, 2014 | 54.14 | 55.00 | 53.99 | 54.98 | 4,445,849 | +0.96(+1.77%) |
Oct 07, 2014 | 54.83 | 55.08 | 54.00 | 54.02 | 2,532,444 | -1.08(-1.97%) |
Oct 06, 2014 | 55.07 | 55.38 | 54.81 | 55.11 | 2,819,405 | +0.27(+0.49%) |
Oct 03, 2014 | 54.03 | 55.11 | 54.03 | 54.83 | 2,484,638 | +0.36(+0.66%) |
Oct 02, 2014 | 54.01 | 54.83 | 53.93 | 54.48 | 3,394,878 | +0.69(+1.28%) |
Oct 01, 2014 | 54.16 | 54.20 | 53.67 | 53.78 | 2,960,072 | -0.38(-0.69%) |
Sep 30, 2014 | 53.90 | 54.35 | 53.78 | 54.16 | 2,927,627 | +0.31(+0.57%) |
Sep 29, 2014 | 53.72 | 54.14 | 53.46 | 53.85 | 2,279,682 | -0.36(-0.66%) |
Sep 26, 2014 | 54.02 | 54.30 | 53.32 | 54.21 | 2,734,770 | +0.56(+1.05%) |
Sep 25, 2014 | 54.84 | 55.02 | 53.50 | 53.65 | 3,186,088 | -1.41(-2.56%) |
Sep 24, 2014 | 54.96 | 55.27 | 54.73 | 55.06 | 1,749,488 | +0.10(+0.18%) |
Sep 23, 2014 | 55.91 | 56.22 | 54.94 | 54.96 | 2,438,957 | -0.98(-1.74%) |
Sep 22, 2014 | 56.00 | 56.33 | 55.67 | 55.93 | 2,244,554 | -0.18(-0.33%) |
Sep 19, 2014 | 56.67 | 56.67 | 55.64 | 56.12 | 3,287,856 | -0.08(-0.14%) |
Sep 18, 2014 | 54.42 | 56.64 | 54.27 | 56.20 | 4,528,274 | +1.54(+2.81%) |
Sep 17, 2014 | 54.02 | 54.88 | 53.83 | 54.66 | 2,853,826 | +0.56(+1.03%) |
Sep 16, 2014 | 53.95 | 54.48 | 53.64 | 54.10 | 2,119,278 | +0.03(+0.06%) |
Sep 15, 2014 | 53.51 | 54.30 | 53.43 | 54.07 | 2,776,731 | +0.33(+0.62%) |
Sep 12, 2014 | 52.52 | 53.76 | 52.51 | 53.74 | 3,427,322 | +1.23(+2.33%) |
Sep 11, 2014 | 51.42 | 52.57 | 51.42 | 52.51 | 2,235,379 | +1.02(+1.99%) |
Sep 10, 2014 | 51.41 | 51.67 | 51.01 | 51.49 | 1,708,356 | +0.22(+0.44%) |
Sep 09, 2014 | 51.43 | 51.58 | 51.07 | 51.27 | 1,321,771 | -0.17(-0.34%) |
Sep 08, 2014 | 51.50 | 51.69 | 51.23 | 51.44 | 1,505,740 | -0.03(-0.06%) |
Sep 05, 2014 | 51.52 | 51.54 | 51.20 | 51.47 | 1,999,073 | -0.11(-0.21%) |
Sep 04, 2014 | 51.62 | 51.85 | 51.33 | 51.58 | 1,736,726 | +0.06(+0.12%) |
Sep 03, 2014 | 51.86 | 51.97 | 51.17 | 51.52 | 1,378,005 | -0.15(-0.30%) |
Sep 02, 2014 | 51.56 | 51.91 | 51.43 | 51.67 | 1,864,196 | +0.13(+0.26%) |
Aug 29, 2014 | 51.76 | 51.54 | 51.54 | 51.54 | 1,611,491 | -0.02(-0.04%) |
Aug 28, 2014 | 51.12 | 51.63 | 51.12 | 51.56 | 1,548,329 | +0.08(+0.16%) |
Aug 27, 2014 | 51.34 | 51.54 | 51.16 | 51.48 | 1,386,151 | +0.07(+0.13%) |
Aug 26, 2014 | 50.74 | 51.63 | 50.74 | 51.41 | 1,749,208 | +0.48(+0.94%) |
Aug 25, 2014 | 50.71 | 51.14 | 50.45 | 50.93 | 1,461,440 | +0.53(+1.06%) |
Aug 22, 2014 | 50.13 | 50.62 | 49.97 | 50.40 | 1,424,193 | +0.15(+0.29%) |
Aug 21, 2014 | 49.87 | 50.29 | 49.72 | 50.25 | 1,584,157 | +0.32(+0.64%) |
Aug 20, 2014 | 49.42 | 49.98 | 49.39 | 49.93 | 1,298,185 | +0.44(+0.89%) |
Aug 19, 2014 | 49.81 | 49.81 | 49.26 | 49.49 | 1,433,552 | -0.20(-0.41%) |
Aug 18, 2014 | 49.78 | 50.03 | 49.61 | 49.69 | 1,617,149 | +0.30(+0.61%) |
Aug 15, 2014 | 49.79 | 49.79 | 49.08 | 49.39 | 1,942,025 | -0.15(-0.31%) |
Aug 14, 2014 | 49.51 | 49.65 | 49.41 | 49.54 | 1,371,689 | +0.03(+0.07%) |
Aug 13, 2014 | 48.64 | 49.62 | 48.64 | 49.51 | 2,410,049 | +0.22(+0.45%) |
Aug 12, 2014 | 49.31 | 49.50 | 49.11 | 49.29 | 2,543,146 | -0.11(-0.22%) |
Aug 11, 2014 | 49.61 | 49.77 | 49.33 | 49.39 | 1,968,106 | +0.01(+0.03%) |
Aug 08, 2014 | 49.48 | 49.56 | 49.09 | 49.38 | 3,788,960 | +0.09(+0.18%) |
Aug 07, 2014 | 49.85 | 49.85 | 49.16 | 49.29 | 2,402,641 | -0.25(-0.50%) |
Aug 06, 2014 | 49.52 | 50.14 | 49.44 | 49.54 | 2,264,863 | -0.04(-0.08%) |
Aug 05, 2014 | 49.75 | 49.90 | 49.29 | 49.58 | 2,941,236 | -0.35(-0.70%) |
Aug 04, 2014 | 50.04 | 50.09 | 49.62 | 49.93 | 2,648,099 | -0.01(-0.01%) |