Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 55.78 | 55.83 | 55.41 | 55.75 | 1,425,391 | +0.59(+1.07%) |
Oct 30, 2014 | 54.58 | 55.27 | 54.56 | 55.16 | 1,233,182 | +0.41(+0.75%) |
Oct 29, 2014 | 54.88 | 54.94 | 54.35 | 54.75 | 2,130,363 | -0.09(-0.16%) |
Oct 28, 2014 | 54.44 | 54.83 | 54.40 | 54.83 | 689,505 | +0.55(+1.01%) |
Oct 27, 2014 | 54.12 | 54.29 | 54.29 | 54.29 | 642,885 | +0.00(+0.00%) |
Oct 24, 2014 | 53.94 | 54.30 | 53.83 | 54.29 | 622,379 | +0.38(+0.70%) |
Oct 23, 2014 | 53.84 | 54.20 | 53.74 | 53.91 | 950,023 | +0.43(+0.81%) |
Oct 22, 2014 | 53.76 | 54.01 | 53.44 | 53.48 | 1,631,200 | -0.17(-0.32%) |
Oct 21, 2014 | 52.99 | 53.67 | 52.89 | 53.65 | 1,111,386 | +0.87(+1.64%) |
Oct 20, 2014 | 52.14 | 52.78 | 52.04 | 52.78 | 754,692 | +0.56(+1.07%) |
Oct 17, 2014 | 52.21 | 52.40 | 51.91 | 52.22 | 1,359,300 | +0.44(+0.85%) |
Oct 16, 2014 | 51.02 | 51.97 | 50.97 | 51.78 | 1,529,113 | +0.06(+0.11%) |
Oct 15, 2014 | 51.95 | 51.92 | 50.64 | 51.73 | 2,331,331 | -0.22(-0.42%) |
Oct 14, 2014 | 51.79 | 52.36 | 51.73 | 51.95 | 1,032,005 | +0.37(+0.72%) |
Oct 13, 2014 | 52.16 | 52.40 | 51.55 | 51.58 | 1,424,598 | -0.61(-1.17%) |
Oct 10, 2014 | 52.43 | 52.81 | 52.19 | 52.19 | 737,960 | -0.26(-0.49%) |
Oct 09, 2014 | 53.27 | 53.40 | 52.41 | 52.44 | 908,162 | -0.92(-1.73%) |
Oct 08, 2014 | 52.50 | 53.37 | 52.38 | 53.36 | 644,546 | +0.88(+1.68%) |
Oct 07, 2014 | 52.93 | 53.03 | 52.48 | 52.48 | 650,646 | -0.67(-1.27%) |
Oct 06, 2014 | 53.33 | 53.44 | 52.99 | 53.16 | 1,022,774 | -0.01(-0.03%) |
Oct 03, 2014 | 53.04 | 53.24 | 52.89 | 53.17 | 536,031 | +0.46(+0.87%) |
Oct 02, 2014 | 52.58 | 52.88 | 52.29 | 52.71 | 609,515 | +0.09(+0.16%) |
Oct 01, 2014 | 53.06 | 53.16 | 52.51 | 52.63 | 1,056,639 | -0.54(-1.01%) |
Sep 30, 2014 | 53.45 | 53.54 | 53.11 | 53.17 | 711,898 | -0.28(-0.53%) |
Sep 29, 2014 | 53.14 | 53.49 | 53.07 | 53.45 | 628,143 | -0.03(-0.05%) |
Sep 26, 2014 | 53.21 | 53.58 | 53.07 | 53.48 | 472,960 | +0.31(+0.59%) |
Sep 25, 2014 | 53.70 | 53.70 | 53.13 | 53.17 | 600,122 | -0.67(-1.25%) |
Sep 24, 2014 | 53.49 | 53.91 | 53.41 | 53.84 | 537,313 | +0.38(+0.70%) |
Sep 23, 2014 | 53.79 | 53.92 | 53.46 | 53.46 | 926,699 | -0.47(-0.87%) |
Sep 22, 2014 | 54.16 | 54.24 | 53.90 | 53.93 | 1,295,086 | -0.26(-0.48%) |
Sep 19, 2014 | 54.41 | 54.41 | 54.12 | 54.19 | 698,514 | -0.06(-0.10%) |
Sep 18, 2014 | 54.21 | 54.32 | 54.17 | 54.25 | 401,940 | +0.14(+0.26%) |
Sep 17, 2014 | 54.18 | 54.37 | 53.95 | 54.11 | 561,334 | +0.01(+0.03%) |
Sep 16, 2014 | 53.71 | 54.24 | 53.69 | 54.10 | 513,161 | +0.28(+0.52%) |
Sep 15, 2014 | 53.76 | 53.91 | 53.67 | 53.81 | 684,095 | +0.04(+0.07%) |
Sep 12, 2014 | 54.19 | 54.27 | 53.64 | 53.78 | 590,348 | -0.44(-0.82%) |
Sep 11, 2014 | 53.95 | 54.24 | 53.95 | 54.22 | 413,709 | +0.09(+0.17%) |
Sep 10, 2014 | 54.15 | 54.18 | 53.88 | 54.13 | 766,753 | +0.01(+0.03%) |
Sep 09, 2014 | 54.37 | 54.39 | 54.07 | 54.12 | 501,803 | -0.32(-0.58%) |
Sep 08, 2014 | 54.53 | 54.66 | 54.29 | 54.43 | 413,154 | -0.15(-0.27%) |
Sep 05, 2014 | 54.31 | 54.61 | 54.18 | 54.58 | 674,085 | +0.23(+0.42%) |
Sep 04, 2014 | 54.36 | 54.55 | 54.22 | 54.36 | 678,775 | +0.04(+0.08%) |
Sep 03, 2014 | 54.41 | 54.48 | 54.25 | 54.31 | 421,388 | +0.10(+0.18%) |
Sep 02, 2014 | 54.31 | 54.42 | 54.09 | 54.22 | 871,764 | -0.06(-0.10%) |
Aug 29, 2014 | 54.19 | 54.27 | 54.27 | 54.27 | 473,138 | +0.15(+0.27%) |
Aug 28, 2014 | 53.96 | 54.17 | 53.91 | 54.12 | 416,325 | -0.01(-0.01%) |
Aug 27, 2014 | 54.05 | 54.22 | 54.04 | 54.13 | 469,151 | +0.02(+0.04%) |
Aug 26, 2014 | 54.15 | 54.31 | 54.09 | 54.11 | 517,742 | -0.03(-0.05%) |
Aug 25, 2014 | 54.10 | 54.23 | 54.05 | 54.14 | 470,905 | +0.25(+0.46%) |
Aug 22, 2014 | 54.03 | 54.05 | 53.87 | 53.89 | 385,513 | -0.16(-0.29%) |
Aug 21, 2014 | 53.94 | 54.15 | 53.91 | 54.05 | 482,631 | +0.14(+0.26%) |
Aug 20, 2014 | 53.67 | 53.93 | 53.66 | 53.91 | 585,604 | +0.11(+0.21%) |
Aug 19, 2014 | 53.59 | 53.79 | 53.57 | 53.79 | 725,311 | +0.26(+0.49%) |
Aug 18, 2014 | 53.32 | 53.53 | 53.31 | 53.53 | 482,025 | +0.47(+0.88%) |
Aug 15, 2014 | 53.25 | 53.32 | 52.78 | 53.07 | 1,048,745 | -0.04(-0.08%) |
Aug 14, 2014 | 52.96 | 53.12 | 52.95 | 53.11 | 697,970 | +0.23(+0.43%) |
Aug 13, 2014 | 52.65 | 52.97 | 52.61 | 52.88 | 670,336 | +0.34(+0.64%) |
Aug 12, 2014 | 52.51 | 52.68 | 52.40 | 52.54 | 886,538 | -0.02(-0.04%) |
Aug 11, 2014 | 52.59 | 52.76 | 52.52 | 52.57 | 1,012,166 | +0.19(+0.36%) |
Aug 08, 2014 | 51.82 | 52.33 | 51.80 | 52.37 | 868,523 | +0.63(+1.23%) |
Aug 07, 2014 | 52.09 | 52.12 | 51.66 | 51.74 | 900,182 | -0.18(-0.34%) |
Aug 06, 2014 | 51.66 | 52.02 | 51.61 | 51.92 | 705,291 | +0.06(+0.12%) |
Aug 05, 2014 | 52.02 | 52.28 | 51.73 | 51.85 | 561,765 | -0.37(-0.72%) |
Aug 04, 2014 | 52.11 | 52.28 | 51.70 | 52.23 | 699,937 | +0.20(+0.38%) |