Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 57.71 | 57.74 | 57.40 | 57.59 | 37,985 | -0.11(-0.19%) |
Oct 30, 2014 | 58.05 | 58.05 | 57.67 | 57.70 | 36,073 | +0.06(+0.11%) |
Oct 29, 2014 | 57.55 | 57.79 | 57.32 | 57.64 | 89,599 | +0.09(+0.15%) |
Oct 28, 2014 | 57.76 | 57.76 | 57.48 | 57.55 | 26,918 | -0.31(-0.53%) |
Oct 27, 2014 | 57.96 | 57.81 | 57.84 | 57.86 | 21,187 | +0.04(+0.08%) |
Oct 24, 2014 | 57.97 | 58.04 | 57.75 | 57.81 | 30,358 | +0.02(+0.04%) |
Oct 23, 2014 | 57.96 | 57.99 | 57.60 | 57.79 | 56,035 | -0.42(-0.72%) |
Oct 22, 2014 | 58.16 | 58.26 | 58.01 | 58.21 | 86,554 | +0.04(+0.07%) |
Oct 21, 2014 | 58.32 | 58.42 | 58.14 | 58.17 | 44,721 | -0.33(-0.57%) |
Oct 20, 2014 | 58.66 | 58.76 | 58.32 | 58.50 | 33,068 | +0.08(+0.13%) |
Oct 17, 2014 | 58.44 | 58.62 | 58.11 | 58.42 | 65,294 | -0.29(-0.49%) |
Oct 16, 2014 | 59.75 | 59.75 | 58.51 | 58.71 | 88,889 | -0.37(-0.63%) |
Oct 15, 2014 | 59.94 | 62.14 | 58.80 | 59.09 | 122,126 | +0.45(+0.77%) |
Oct 14, 2014 | 58.54 | 58.63 | 58.18 | 58.63 | 59,175 | +0.37(+0.63%) |
Oct 13, 2014 | 58.00 | 58.38 | 57.87 | 58.27 | 66,960 | +0.44(+0.77%) |
Oct 10, 2014 | 57.69 | 57.85 | 57.56 | 57.83 | 67,058 | +0.41(+0.72%) |
Oct 09, 2014 | 57.57 | 57.64 | 57.41 | 57.42 | 36,333 | -0.17(-0.29%) |
Oct 08, 2014 | 57.57 | 57.65 | 57.21 | 57.58 | 22,121 | +0.04(+0.06%) |
Oct 07, 2014 | 57.12 | 57.58 | 57.10 | 57.54 | 54,556 | +0.67(+1.18%) |
Oct 06, 2014 | 56.89 | 56.95 | 56.68 | 56.87 | 29,481 | +0.04(+0.07%) |
Oct 03, 2014 | 56.58 | 56.85 | 56.47 | 56.83 | 21,592 | +0.18(+0.31%) |
Oct 02, 2014 | 56.89 | 57.03 | 56.62 | 56.66 | 58,846 | -0.46(-0.81%) |
Oct 01, 2014 | 56.56 | 57.12 | 56.52 | 57.12 | 43,605 | +1.05(+1.87%) |
Sep 30, 2014 | 56.20 | 56.43 | 56.02 | 56.07 | 21,667 | -0.28(-0.49%) |
Sep 29, 2014 | 56.52 | 56.53 | 56.25 | 56.35 | 55,187 | +0.37(+0.66%) |
Sep 26, 2014 | 56.01 | 56.08 | 55.87 | 55.98 | 21,331 | -0.09(-0.17%) |
Sep 25, 2014 | 55.79 | 56.11 | 55.77 | 56.07 | 22,495 | +0.61(+1.09%) |
Sep 24, 2014 | 55.69 | 55.75 | 55.42 | 55.46 | 14,446 | -0.30(-0.54%) |
Sep 23, 2014 | 55.50 | 55.77 | 55.47 | 55.77 | 29,532 | +0.29(+0.53%) |
Sep 22, 2014 | 55.43 | 55.53 | 55.34 | 55.47 | 9,344 | +0.12(+0.21%) |
Sep 19, 2014 | 54.92 | 55.36 | 54.77 | 55.36 | 11,824 | +0.58(+1.06%) |
Sep 18, 2014 | 54.78 | 54.85 | 54.62 | 54.77 | 11,193 | +0.11(+0.20%) |
Sep 17, 2014 | 54.91 | 54.99 | 54.56 | 54.67 | 10,065 | -0.05(-0.08%) |
Sep 16, 2014 | 54.98 | 55.05 | 54.71 | 54.71 | 21,324 | -0.21(-0.38%) |
Sep 15, 2014 | 55.03 | 55.08 | 54.84 | 54.92 | 12,028 | +0.10(+0.18%) |
Sep 12, 2014 | 54.98 | 55.02 | 54.80 | 54.82 | 27,734 | -0.60(-1.08%) |
Sep 11, 2014 | 55.63 | 55.75 | 55.42 | 55.42 | 37,270 | -0.21(-0.38%) |
Sep 10, 2014 | 55.56 | 55.63 | 55.50 | 55.63 | 36,089 | -0.24(-0.42%) |
Sep 09, 2014 | 55.80 | 55.94 | 55.72 | 55.87 | 224,494 | -0.02(-0.04%) |
Sep 08, 2014 | 56.25 | 56.32 | 55.80 | 55.89 | 16,754 | +0.06(+0.11%) |
Sep 05, 2014 | 56.18 | 56.25 | 55.83 | 55.83 | 15,428 | -0.19(-0.35%) |
Sep 04, 2014 | 56.32 | 56.32 | 56.01 | 56.02 | 18,236 | -0.53(-0.93%) |
Sep 03, 2014 | 56.30 | 56.60 | 56.11 | 56.55 | 47,535 | +0.12(+0.21%) |
Sep 02, 2014 | 58.64 | 58.64 | 56.33 | 56.43 | 69,940 | -0.76(-1.33%) |
Aug 29, 2014 | 57.19 | 57.19 | 57.19 | 57.19 | 18,758 | +0.02(+0.04%) |
Aug 28, 2014 | 57.36 | 57.36 | 57.17 | 57.17 | 55,738 | +0.26(+0.46%) |
Aug 27, 2014 | 56.71 | 56.91 | 56.58 | 56.91 | 7,146 | +0.37(+0.66%) |
Aug 26, 2014 | 56.79 | 56.79 | 56.47 | 56.54 | 18,475 | -0.12(-0.22%) |
Aug 25, 2014 | 56.56 | 56.66 | 56.46 | 56.66 | 13,515 | +0.24(+0.42%) |
Aug 22, 2014 | 56.27 | 56.51 | 56.19 | 56.42 | 14,366 | +0.21(+0.37%) |
Aug 21, 2014 | 55.95 | 56.27 | 55.95 | 56.21 | 12,157 | +0.32(+0.57%) |
Aug 20, 2014 | 55.96 | 56.04 | 55.69 | 55.89 | 33,237 | -0.15(-0.26%) |
Aug 19, 2014 | 56.47 | 56.47 | 55.93 | 56.04 | 20,608 | -0.09(-0.15%) |
Aug 18, 2014 | 56.54 | 56.54 | 56.10 | 56.13 | 18,196 | -0.47(-0.83%) |
Aug 15, 2014 | 56.30 | 56.90 | 56.30 | 56.60 | 29,110 | +0.43(+0.76%) |
Aug 14, 2014 | 55.80 | 56.17 | 55.71 | 56.17 | 24,550 | +0.46(+0.83%) |
Aug 13, 2014 | 55.51 | 55.73 | 55.51 | 55.71 | 24,212 | +0.27(+0.48%) |
Aug 12, 2014 | 55.62 | 55.68 | 55.42 | 55.44 | 163,270 | -0.34(-0.62%) |
Aug 11, 2014 | 55.83 | 55.85 | 55.64 | 55.79 | 18,407 | +0.01(+0.01%) |
Aug 08, 2014 | 55.94 | 56.12 | 55.78 | 55.78 | 27,101 | -0.01(-0.01%) |
Aug 07, 2014 | 55.48 | 55.79 | 55.34 | 55.79 | 6,897 | +0.39(+0.71%) |
Aug 06, 2014 | 55.65 | 55.68 | 55.33 | 55.39 | 15,183 | +0.02(+0.04%) |
Aug 05, 2014 | 55.14 | 55.40 | 55.00 | 55.37 | 13,974 | +0.16(+0.29%) |
Aug 04, 2014 | 55.34 | 55.42 | 55.21 | 55.21 | 26,700 | -0.09(-0.15%) |