Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 56.01 | 56.02 | 55.34 | 55.65 | 3,269,237 | -0.15(-0.26%) |
Oct 30, 2014 | 54.62 | 55.81 | 54.28 | 55.80 | 2,148,284 | +1.44(+2.66%) |
Oct 29, 2014 | 54.35 | 54.90 | 53.77 | 54.35 | 2,087,369 | +0.12(+0.22%) |
Oct 28, 2014 | 54.40 | 54.46 | 53.72 | 54.23 | 2,847,070 | -0.15(-0.28%) |
Oct 27, 2014 | 54.41 | 54.41 | 54.17 | 54.39 | 2,470,273 | -0.02(-0.04%) |
Oct 24, 2014 | 53.84 | 54.44 | 53.81 | 54.41 | 1,644,213 | +0.56(+1.05%) |
Oct 23, 2014 | 53.97 | 54.29 | 53.48 | 53.84 | 2,147,534 | +0.23(+0.43%) |
Oct 22, 2014 | 52.99 | 53.90 | 52.96 | 53.61 | 1,896,921 | +0.62(+1.17%) |
Oct 21, 2014 | 53.03 | 53.03 | 52.59 | 52.99 | 1,936,408 | +0.11(+0.20%) |
Oct 20, 2014 | 52.52 | 52.95 | 52.52 | 52.88 | 1,920,016 | +0.34(+0.64%) |
Oct 17, 2014 | 52.86 | 52.97 | 51.69 | 52.54 | 3,588,791 | -0.05(-0.09%) |
Oct 16, 2014 | 51.58 | 52.67 | 51.20 | 52.59 | 2,967,052 | +0.30(+0.57%) |
Oct 15, 2014 | 52.31 | 54.09 | 51.43 | 52.29 | 4,195,601 | -1.38(-2.58%) |
Oct 14, 2014 | 52.36 | 54.04 | 52.15 | 53.68 | 4,193,759 | +1.56(+3.00%) |
Oct 13, 2014 | 51.66 | 52.70 | 51.47 | 52.11 | 2,932,763 | +0.56(+1.09%) |
Oct 10, 2014 | 51.52 | 52.10 | 51.45 | 51.55 | 2,349,322 | +0.21(+0.41%) |
Oct 09, 2014 | 52.36 | 52.76 | 51.29 | 51.34 | 3,185,533 | -1.40(-2.65%) |
Oct 08, 2014 | 51.66 | 52.75 | 51.54 | 52.74 | 2,674,898 | +1.20(+2.33%) |
Oct 07, 2014 | 51.33 | 52.22 | 51.25 | 51.54 | 2,434,838 | +0.07(+0.13%) |
Oct 06, 2014 | 51.60 | 51.85 | 51.31 | 51.47 | 1,369,741 | -0.07(-0.14%) |
Oct 03, 2014 | 51.45 | 51.66 | 50.68 | 51.54 | 1,735,831 | +0.23(+0.45%) |
Oct 02, 2014 | 51.52 | 51.88 | 51.21 | 51.31 | 2,406,094 | -0.38(-0.73%) |
Oct 01, 2014 | 51.22 | 52.13 | 51.00 | 51.69 | 2,209,395 | +0.47(+0.92%) |
Sep 30, 2014 | 50.96 | 51.91 | 50.86 | 51.22 | 2,439,499 | +0.39(+0.77%) |
Sep 29, 2014 | 50.34 | 50.85 | 50.27 | 50.83 | 1,506,820 | +0.40(+0.79%) |
Sep 26, 2014 | 50.40 | 50.64 | 49.96 | 50.43 | 1,410,457 | +0.09(+0.18%) |
Sep 25, 2014 | 50.55 | 50.69 | 50.21 | 50.34 | 1,845,687 | -0.21(-0.41%) |
Sep 24, 2014 | 50.76 | 50.82 | 50.35 | 50.54 | 1,297,027 | -0.13(-0.26%) |
Sep 23, 2014 | 50.97 | 51.02 | 50.58 | 50.68 | 2,661,053 | -0.32(-0.62%) |
Sep 22, 2014 | 50.68 | 51.37 | 50.56 | 50.99 | 1,806,855 | +0.11(+0.22%) |
Sep 19, 2014 | 50.42 | 50.92 | 50.25 | 50.88 | 2,403,381 | +0.65(+1.29%) |
Sep 18, 2014 | 50.80 | 51.02 | 50.07 | 50.23 | 1,404,431 | -0.45(-0.89%) |
Sep 17, 2014 | 51.15 | 51.31 | 50.50 | 50.68 | 1,630,989 | -0.32(-0.64%) |
Sep 16, 2014 | 50.24 | 51.33 | 50.15 | 51.01 | 1,803,875 | +0.70(+1.40%) |
Sep 15, 2014 | 50.13 | 50.62 | 50.04 | 50.31 | 2,023,661 | +0.31(+0.62%) |
Sep 12, 2014 | 50.70 | 50.77 | 49.87 | 49.99 | 1,274,766 | -1.05(-2.05%) |
Sep 11, 2014 | 50.46 | 51.05 | 50.27 | 51.04 | 1,486,941 | +0.60(+1.18%) |
Sep 10, 2014 | 50.46 | 50.57 | 50.06 | 50.44 | 1,256,040 | +0.02(+0.04%) |
Sep 09, 2014 | 50.42 | 50.81 | 50.05 | 50.42 | 1,958,158 | -0.15(-0.29%) |
Sep 08, 2014 | 51.32 | 51.37 | 50.38 | 50.57 | 1,803,152 | -0.70(-1.37%) |
Sep 05, 2014 | 50.98 | 51.42 | 50.74 | 51.27 | 2,091,962 | +0.36(+0.72%) |
Sep 04, 2014 | 51.01 | 51.19 | 50.66 | 50.91 | 2,724,254 | -0.19(-0.36%) |
Sep 03, 2014 | 50.70 | 51.31 | 50.70 | 51.09 | 1,340,299 | +0.50(+1.00%) |
Sep 02, 2014 | 51.22 | 51.27 | 50.27 | 50.59 | 2,958,870 | -0.68(-1.33%) |
Aug 29, 2014 | 50.62 | 51.27 | 51.27 | 51.27 | 2,044,088 | +0.72(+1.41%) |
Aug 28, 2014 | 49.93 | 50.59 | 49.82 | 50.56 | 1,286,963 | +0.56(+1.13%) |
Aug 27, 2014 | 49.60 | 50.03 | 49.38 | 49.99 | 1,403,571 | +0.67(+1.36%) |
Aug 26, 2014 | 49.96 | 50.19 | 49.23 | 49.33 | 1,944,278 | -0.74(-1.47%) |
Aug 25, 2014 | 49.46 | 50.10 | 49.41 | 50.06 | 1,798,416 | +0.67(+1.35%) |
Aug 22, 2014 | 49.62 | 49.66 | 49.07 | 49.39 | 1,414,070 | -0.17(-0.33%) |
Aug 21, 2014 | 49.64 | 50.21 | 49.37 | 49.56 | 1,811,587 | -0.19(-0.39%) |
Aug 20, 2014 | 49.09 | 49.80 | 48.82 | 49.75 | 3,308,988 | +0.76(+1.55%) |
Aug 19, 2014 | 48.28 | 48.99 | 48.22 | 48.99 | 1,691,188 | +0.80(+1.66%) |
Aug 18, 2014 | 48.29 | 48.48 | 48.07 | 48.19 | 1,183,530 | -0.05(-0.10%) |
Aug 15, 2014 | 48.36 | 48.74 | 47.92 | 48.23 | 1,895,067 | -0.13(-0.26%) |
Aug 14, 2014 | 47.59 | 48.50 | 47.59 | 48.36 | 2,516,822 | +0.72(+1.52%) |
Aug 13, 2014 | 47.33 | 47.75 | 47.15 | 47.64 | 2,361,755 | +0.33(+0.70%) |
Aug 12, 2014 | 47.39 | 47.60 | 47.20 | 47.30 | 1,703,734 | -0.20(-0.42%) |
Aug 11, 2014 | 47.57 | 48.03 | 47.43 | 47.50 | 2,060,188 | -0.09(-0.18%) |
Aug 08, 2014 | 46.98 | 47.62 | 46.98 | 47.59 | 1,964,829 | +0.73(+1.55%) |
Aug 07, 2014 | 46.52 | 47.08 | 46.52 | 46.86 | 2,211,405 | +0.49(+1.06%) |
Aug 06, 2014 | 47.08 | 47.09 | 46.29 | 46.37 | 3,854,852 | -0.85(-1.80%) |
Aug 05, 2014 | 47.26 | 47.85 | 47.02 | 47.22 | 3,692,677 | -0.20(-0.43%) |
Aug 04, 2014 | 47.75 | 47.79 | 46.57 | 47.43 | 6,133,813 | -0.37(-0.77%) |