Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 58.07 | 58.30 | 57.84 | 58.09 | 5,710,115 | +0.50(+0.87%) |
Oct 30, 2014 | 57.07 | 57.73 | 56.90 | 57.60 | 2,763,120 | +0.30(+0.52%) |
Oct 29, 2014 | 57.48 | 57.66 | 57.07 | 57.30 | 4,875,980 | -0.32(-0.55%) |
Oct 28, 2014 | 56.64 | 57.64 | 56.58 | 57.62 | 5,009,689 | +1.35(+2.40%) |
Oct 27, 2014 | 55.97 | 56.33 | 56.33 | 56.27 | 2,299,142 | -0.07(-0.12%) |
Oct 24, 2014 | 55.86 | 56.36 | 55.71 | 56.33 | 2,584,134 | +0.43(+0.78%) |
Oct 23, 2014 | 55.30 | 56.23 | 55.20 | 55.90 | 4,486,873 | +1.29(+2.37%) |
Oct 22, 2014 | 55.44 | 55.44 | 54.58 | 54.60 | 4,867,077 | -0.49(-0.89%) |
Oct 21, 2014 | 54.26 | 55.18 | 54.24 | 55.10 | 4,407,510 | +1.10(+2.03%) |
Oct 20, 2014 | 53.93 | 54.13 | 53.46 | 54.00 | 4,089,363 | -0.04(-0.08%) |
Oct 17, 2014 | 54.19 | 54.54 | 53.64 | 54.04 | 5,635,463 | +0.43(+0.81%) |
Oct 16, 2014 | 51.86 | 53.86 | 51.45 | 53.61 | 9,560,235 | +1.60(+3.07%) |
Oct 15, 2014 | 51.08 | 52.31 | 50.67 | 52.01 | 8,579,999 | -0.01(-0.03%) |
Oct 14, 2014 | 52.02 | 52.65 | 51.71 | 52.02 | 6,655,939 | +0.22(+0.42%) |
Oct 13, 2014 | 52.20 | 52.86 | 51.72 | 51.81 | 8,287,293 | -0.12(-0.22%) |
Oct 10, 2014 | 52.58 | 52.90 | 51.94 | 51.92 | 8,571,048 | -0.66(-1.25%) |
Oct 09, 2014 | 53.95 | 53.95 | 52.56 | 52.58 | 5,846,827 | -1.32(-2.44%) |
Oct 08, 2014 | 53.09 | 53.93 | 52.68 | 53.90 | 5,192,347 | +0.95(+1.80%) |
Oct 07, 2014 | 53.98 | 53.98 | 52.91 | 52.94 | 4,061,967 | -1.17(-2.16%) |
Oct 06, 2014 | 54.37 | 54.63 | 53.95 | 54.11 | 2,728,079 | -0.04(-0.07%) |
Oct 03, 2014 | 54.34 | 54.59 | 54.08 | 54.15 | 5,955,631 | +0.37(+0.69%) |
Oct 02, 2014 | 53.85 | 54.04 | 53.35 | 53.78 | 6,360,024 | -0.11(-0.20%) |
Oct 01, 2014 | 54.70 | 54.89 | 53.80 | 53.89 | 4,366,062 | -1.01(-1.84%) |
Sep 30, 2014 | 54.72 | 55.75 | 54.66 | 54.90 | 7,294,670 | +0.14(+0.25%) |
Sep 29, 2014 | 54.36 | 54.90 | 54.15 | 54.76 | 4,213,272 | -0.09(-0.16%) |
Sep 26, 2014 | 54.70 | 54.94 | 54.55 | 54.85 | 4,219,021 | +0.20(+0.36%) |
Sep 25, 2014 | 55.92 | 55.98 | 54.65 | 54.66 | 5,267,569 | -1.51(-2.69%) |
Sep 24, 2014 | 55.96 | 56.30 | 55.75 | 56.17 | 4,388,587 | +0.30(+0.53%) |
Sep 23, 2014 | 56.27 | 56.37 | 55.86 | 55.87 | 2,920,441 | -0.53(-0.95%) |
Sep 22, 2014 | 57.13 | 57.13 | 56.32 | 56.40 | 2,907,795 | -0.93(-1.62%) |
Sep 19, 2014 | 57.62 | 57.73 | 57.25 | 57.33 | 6,689,480 | +0.06(+0.11%) |
Sep 18, 2014 | 56.86 | 57.32 | 56.80 | 57.27 | 3,925,760 | +0.45(+0.80%) |
Sep 17, 2014 | 56.14 | 57.18 | 56.06 | 56.81 | 5,845,160 | +0.84(+1.50%) |
Sep 16, 2014 | 55.16 | 56.04 | 54.95 | 55.98 | 4,295,597 | +0.68(+1.23%) |
Sep 15, 2014 | 55.59 | 55.97 | 55.24 | 55.30 | 5,763,949 | -0.18(-0.33%) |
Sep 12, 2014 | 55.75 | 55.77 | 55.44 | 55.48 | 2,653,284 | -0.29(-0.52%) |
Sep 11, 2014 | 55.33 | 55.80 | 55.24 | 55.77 | 2,286,852 | +0.25(+0.46%) |
Sep 10, 2014 | 55.28 | 55.66 | 55.19 | 55.52 | 2,394,044 | +0.26(+0.47%) |
Sep 09, 2014 | 55.57 | 55.61 | 55.09 | 55.26 | 2,739,419 | -0.35(-0.62%) |
Sep 08, 2014 | 55.57 | 55.84 | 55.44 | 55.60 | 2,733,625 | -0.06(-0.12%) |
Sep 05, 2014 | 54.87 | 55.72 | 54.81 | 55.67 | 2,959,144 | +0.65(+1.18%) |
Sep 04, 2014 | 55.31 | 55.38 | 54.87 | 55.02 | 3,135,779 | -0.25(-0.46%) |
Sep 03, 2014 | 55.58 | 55.15 | 55.17 | 55.27 | 3,358,526 | +0.12(+0.22%) |
Sep 02, 2014 | 55.33 | 55.52 | 54.99 | 55.15 | 3,187,941 | -0.14(-0.25%) |
Aug 29, 2014 | 55.27 | 55.28 | 55.28 | 55.28 | 2,746,959 | +0.20(+0.37%) |
Aug 28, 2014 | 55.10 | 55.20 | 54.85 | 55.08 | 2,692,240 | -0.23(-0.42%) |
Aug 27, 2014 | 55.61 | 55.80 | 55.23 | 55.31 | 1,551,647 | -0.49(-0.88%) |
Aug 26, 2014 | 55.91 | 55.99 | 55.75 | 55.80 | 2,707,118 | -0.01(-0.03%) |
Aug 25, 2014 | 55.80 | 55.94 | 55.69 | 55.82 | 1,988,741 | +0.22(+0.40%) |
Aug 22, 2014 | 55.66 | 55.82 | 55.56 | 55.59 | 2,827,620 | -0.30(-0.53%) |
Aug 21, 2014 | 55.74 | 55.93 | 55.53 | 55.89 | 2,452,904 | +0.19(+0.34%) |
Aug 20, 2014 | 55.30 | 55.82 | 55.15 | 55.70 | 3,409,482 | +0.40(+0.72%) |
Aug 19, 2014 | 55.07 | 55.35 | 54.99 | 55.31 | 2,307,246 | +0.25(+0.46%) |
Aug 18, 2014 | 54.53 | 55.17 | 54.39 | 55.05 | 2,846,537 | +0.82(+1.52%) |
Aug 15, 2014 | 54.40 | 54.66 | 53.89 | 54.23 | 6,601,506 | +0.19(+0.36%) |
Aug 14, 2014 | 53.79 | 54.05 | 53.69 | 54.04 | 3,563,134 | +0.07(+0.13%) |
Aug 13, 2014 | 53.98 | 54.12 | 53.73 | 53.96 | 2,818,087 | +0.32(+0.59%) |
Aug 12, 2014 | 54.11 | 54.14 | 53.52 | 53.65 | 4,739,721 | -0.63(-1.16%) |
Aug 11, 2014 | 54.19 | 54.54 | 54.14 | 54.27 | 3,405,005 | +0.25(+0.45%) |
Aug 08, 2014 | 53.49 | 54.06 | 53.26 | 54.03 | 3,055,602 | +0.66(+1.23%) |
Aug 07, 2014 | 53.69 | 53.95 | 53.25 | 53.37 | 3,968,637 | -0.08(-0.15%) |
Aug 06, 2014 | 53.16 | 53.60 | 52.97 | 53.45 | 6,068,709 | +0.37(+0.69%) |
Aug 05, 2014 | 53.04 | 53.71 | 52.79 | 53.08 | 4,702,290 | -0.32(-0.59%) |
Aug 04, 2014 | 52.95 | 53.46 | 52.72 | 53.40 | 3,903,216 | +0.48(+0.90%) |