Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 55.09 | 55.61 | 54.72 | 55.09 | 3,381,588 | +0.64(+1.18%) |
Oct 30, 2014 | 53.95 | 54.90 | 53.58 | 54.44 | 2,357,379 | +0.29(+0.53%) |
Oct 29, 2014 | 53.59 | 54.34 | 53.43 | 54.16 | 2,837,925 | -0.47(-0.87%) |
Oct 28, 2014 | 53.31 | 54.68 | 53.17 | 54.63 | 2,915,703 | +1.55(+2.93%) |
Oct 27, 2014 | 52.83 | 53.33 | 53.11 | 53.08 | 3,490,668 | -0.03(-0.06%) |
Oct 24, 2014 | 53.92 | 54.20 | 53.03 | 53.11 | 4,078,305 | -0.84(-1.55%) |
Oct 23, 2014 | 53.80 | 54.95 | 53.62 | 53.95 | 4,036,266 | +0.41(+0.77%) |
Oct 22, 2014 | 55.74 | 55.74 | 53.00 | 53.53 | 8,099,793 | -1.55(-2.82%) |
Oct 21, 2014 | 53.79 | 55.41 | 52.78 | 55.09 | 7,009,875 | +1.17(+2.17%) |
Oct 20, 2014 | 53.32 | 54.08 | 52.64 | 53.92 | 4,144,131 | +1.67(+3.19%) |
Oct 17, 2014 | 51.68 | 52.60 | 51.63 | 52.25 | 2,980,179 | +1.53(+3.01%) |
Oct 16, 2014 | 50.35 | 51.66 | 50.21 | 50.72 | 3,011,715 | -0.40(-0.79%) |
Oct 15, 2014 | 50.69 | 51.51 | 49.93 | 51.13 | 3,579,642 | -0.13(-0.25%) |
Oct 14, 2014 | 52.47 | 52.74 | 50.83 | 51.26 | 3,542,283 | -0.42(-0.81%) |
Oct 13, 2014 | 52.09 | 52.90 | 51.62 | 51.67 | 2,273,391 | -0.55(-1.06%) |
Oct 10, 2014 | 52.96 | 53.57 | 52.15 | 52.23 | 2,538,342 | -0.70(-1.32%) |
Oct 09, 2014 | 54.24 | 54.24 | 52.33 | 52.93 | 4,271,040 | -1.50(-2.76%) |
Oct 08, 2014 | 53.75 | 54.62 | 53.32 | 54.43 | 3,084,516 | +0.84(+1.57%) |
Oct 07, 2014 | 53.74 | 54.32 | 53.21 | 53.58 | 3,730,230 | -0.48(-0.88%) |
Oct 06, 2014 | 54.37 | 56.19 | 53.91 | 54.06 | 5,847,012 | +1.26(+2.39%) |
Oct 03, 2014 | 52.34 | 53.44 | 52.34 | 52.80 | 3,158,055 | +0.62(+1.19%) |
Oct 02, 2014 | 51.51 | 52.39 | 50.71 | 52.18 | 2,260,062 | +0.76(+1.48%) |
Oct 01, 2014 | 51.48 | 51.61 | 50.63 | 51.42 | 2,513,286 | +0.11(+0.21%) |
Sep 30, 2014 | 51.64 | 52.11 | 50.89 | 51.31 | 2,967,696 | -0.32(-0.62%) |
Sep 29, 2014 | 50.95 | 51.93 | 50.61 | 51.64 | 2,119,941 | +0.49(+0.96%) |
Sep 26, 2014 | 50.77 | 51.53 | 50.54 | 51.14 | 1,733,058 | +0.31(+0.60%) |
Sep 25, 2014 | 51.64 | 51.90 | 50.62 | 50.84 | 2,879,451 | -0.91(-1.76%) |
Sep 24, 2014 | 50.91 | 51.92 | 50.74 | 51.75 | 2,373,660 | +1.07(+2.11%) |
Sep 23, 2014 | 50.39 | 50.87 | 50.28 | 50.68 | 1,970,784 | -0.11(-0.21%) |
Sep 22, 2014 | 51.78 | 51.87 | 50.17 | 50.79 | 3,806,946 | -1.38(-2.65%) |
Sep 19, 2014 | 53.21 | 53.22 | 52.13 | 52.17 | 4,569,192 | -0.67(-1.26%) |
Sep 18, 2014 | 52.82 | 53.00 | 52.41 | 52.84 | 1,887,678 | +0.22(+0.42%) |
Sep 17, 2014 | 52.79 | 53.15 | 52.33 | 52.61 | 2,028,339 | -0.13(-0.24%) |
Sep 16, 2014 | 52.03 | 53.00 | 51.45 | 52.74 | 2,122,776 | +0.66(+1.26%) |
Sep 15, 2014 | 53.13 | 53.17 | 51.67 | 52.09 | 3,552,876 | -1.33(-2.49%) |
Sep 12, 2014 | 52.14 | 53.51 | 52.14 | 53.41 | 3,845,385 | +1.19(+2.28%) |
Sep 11, 2014 | 52.09 | 52.58 | 52.03 | 52.22 | 1,781,802 | -0.39(-0.75%) |
Sep 10, 2014 | 51.65 | 52.80 | 51.35 | 52.62 | 2,627,451 | +0.75(+1.44%) |
Sep 09, 2014 | 52.75 | 52.96 | 51.78 | 51.87 | 2,325,267 | +0.00(+0.01%) |
Sep 08, 2014 | 51.90 | 51.94 | 51.13 | 51.86 | 2,420,316 | +0.16(+0.30%) |
Sep 05, 2014 | 51.81 | 51.81 | 50.67 | 51.71 | 2,923,956 | +0.07(+0.14%) |
Sep 04, 2014 | 52.68 | 52.82 | 51.51 | 51.63 | 2,984,805 | -1.00(-1.90%) |
Sep 03, 2014 | 52.73 | 52.85 | 52.40 | 52.63 | 1,528,155 | -0.04(-0.07%) |
Sep 02, 2014 | 52.51 | 52.65 | 52.23 | 52.67 | 1,946,133 | +0.45(+0.86%) |
Aug 29, 2014 | 52.25 | 52.22 | 52.22 | 52.22 | 2,206,800 | +0.49(+0.95%) |
Aug 28, 2014 | 52.04 | 52.39 | 51.53 | 51.73 | 1,749,564 | -0.62(-1.18%) |
Aug 27, 2014 | 53.09 | 53.11 | 52.23 | 52.35 | 1,544,805 | -0.84(-1.58%) |
Aug 26, 2014 | 52.11 | 53.38 | 51.98 | 53.19 | 2,955,051 | +0.90(+1.73%) |
Aug 25, 2014 | 52.60 | 52.83 | 52.03 | 52.28 | 2,159,109 | -0.13(-0.25%) |
Aug 22, 2014 | 52.49 | 52.50 | 51.99 | 52.42 | 1,512,000 | -0.02(-0.03%) |
Aug 21, 2014 | 52.10 | 52.49 | 51.78 | 52.43 | 2,003,535 | +0.49(+0.94%) |
Aug 20, 2014 | 52.36 | 52.65 | 51.69 | 51.94 | 2,081,718 | -0.63(-1.20%) |
Aug 19, 2014 | 51.75 | 52.71 | 51.61 | 52.57 | 2,675,925 | +0.98(+1.91%) |
Aug 18, 2014 | 51.18 | 52.03 | 51.10 | 51.59 | 2,793,897 | +0.57(+1.13%) |
Aug 15, 2014 | 51.64 | 51.90 | 50.84 | 51.02 | 2,506,230 | -0.14(-0.27%) |
Aug 14, 2014 | 50.52 | 51.19 | 50.27 | 51.15 | 1,913,130 | +0.56(+1.11%) |
Aug 13, 2014 | 50.07 | 50.61 | 49.87 | 50.59 | 2,190,177 | +0.42(+0.85%) |
Aug 12, 2014 | 49.50 | 50.21 | 49.47 | 50.17 | 2,679,840 | +0.88(+1.78%) |
Aug 11, 2014 | 49.21 | 50.11 | 48.72 | 49.29 | 3,303,711 | -0.04(-0.09%) |
Aug 08, 2014 | 49.31 | 49.55 | 48.99 | 49.34 | 2,717,046 | +0.25(+0.50%) |
Aug 07, 2014 | 49.87 | 49.95 | 48.96 | 49.09 | 2,307,294 | -0.74(-1.48%) |
Aug 06, 2014 | 49.60 | 50.06 | 49.30 | 49.83 | 2,069,307 | +0.01(+0.01%) |
Aug 05, 2014 | 50.18 | 50.56 | 49.56 | 49.82 | 2,244,249 | -0.74(-1.46%) |
Aug 04, 2014 | 50.26 | 50.73 | 50.04 | 50.56 | 2,743,596 | +0.21(+0.41%) |