Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 60.54 | 61.00 | 60.23 | 60.57 | 3,760,327 | +1.05(+1.76%) |
Oct 30, 2014 | 58.61 | 59.72 | 58.48 | 59.52 | 1,603,942 | +0.72(+1.22%) |
Oct 29, 2014 | 59.09 | 59.22 | 58.29 | 58.80 | 1,434,021 | -0.18(-0.31%) |
Oct 28, 2014 | 58.70 | 58.98 | 58.19 | 58.98 | 1,467,617 | +0.18(+0.31%) |
Oct 27, 2014 | 58.92 | 58.94 | 58.94 | 58.80 | 1,254,441 | -0.14(-0.24%) |
Oct 24, 2014 | 58.32 | 58.98 | 58.14 | 58.94 | 1,692,297 | +0.43(+0.73%) |
Oct 23, 2014 | 57.64 | 58.61 | 57.55 | 58.51 | 2,212,271 | +0.95(+1.66%) |
Oct 22, 2014 | 58.19 | 58.51 | 57.53 | 57.55 | 1,315,113 | -0.58(-0.99%) |
Oct 21, 2014 | 57.45 | 58.24 | 57.29 | 58.13 | 1,976,528 | +0.79(+1.38%) |
Oct 20, 2014 | 56.74 | 57.36 | 56.21 | 57.34 | 2,246,949 | +0.77(+1.35%) |
Oct 17, 2014 | 55.49 | 56.80 | 55.08 | 56.58 | 2,233,430 | +1.53(+2.77%) |
Oct 16, 2014 | 54.68 | 55.50 | 54.15 | 55.05 | 2,092,222 | -0.19(-0.34%) |
Oct 15, 2014 | 55.17 | 55.89 | 53.70 | 55.24 | 5,913,638 | -0.64(-1.15%) |
Oct 14, 2014 | 55.89 | 55.90 | 54.86 | 55.88 | 3,718,212 | +0.40(+0.72%) |
Oct 13, 2014 | 55.98 | 56.34 | 55.43 | 55.48 | 3,990,982 | -0.57(-1.02%) |
Oct 10, 2014 | 56.88 | 57.30 | 56.04 | 56.05 | 2,117,172 | -0.65(-1.15%) |
Oct 09, 2014 | 57.16 | 57.37 | 56.55 | 56.70 | 2,540,149 | -0.52(-0.91%) |
Oct 08, 2014 | 56.70 | 57.36 | 56.45 | 57.22 | 2,138,766 | +0.65(+1.15%) |
Oct 07, 2014 | 56.44 | 56.84 | 56.08 | 56.57 | 2,283,835 | +0.00(+0.00%) |
Oct 06, 2014 | 57.25 | 57.32 | 56.40 | 56.57 | 1,603,699 | -0.30(-0.53%) |
Oct 03, 2014 | 56.15 | 57.03 | 55.66 | 56.87 | 3,155,726 | +1.12(+2.01%) |
Oct 02, 2014 | 55.36 | 55.89 | 55.02 | 55.75 | 1,870,188 | +0.46(+0.83%) |
Oct 01, 2014 | 55.83 | 55.93 | 54.99 | 55.29 | 2,145,879 | -0.78(-1.39%) |
Sep 30, 2014 | 55.99 | 56.30 | 55.86 | 56.07 | 1,612,693 | +0.01(+0.02%) |
Sep 29, 2014 | 55.53 | 56.28 | 55.41 | 56.06 | 3,178,252 | +0.32(+0.57%) |
Sep 26, 2014 | 55.71 | 56.11 | 55.36 | 55.74 | 5,370,196 | +0.20(+0.36%) |
Sep 25, 2014 | 56.00 | 56.12 | 55.33 | 55.54 | 2,026,254 | -0.61(-1.08%) |
Sep 24, 2014 | 55.75 | 56.27 | 55.64 | 56.15 | 4,395,619 | +0.36(+0.65%) |
Sep 23, 2014 | 56.67 | 56.79 | 55.76 | 55.78 | 2,459,758 | -0.97(-1.71%) |
Sep 22, 2014 | 57.07 | 57.20 | 56.54 | 56.76 | 2,547,502 | -0.25(-0.45%) |
Sep 19, 2014 | 57.27 | 57.32 | 56.80 | 57.01 | 3,190,751 | -0.10(-0.18%) |
Sep 18, 2014 | 56.30 | 57.40 | 56.13 | 57.11 | 4,525,398 | +0.91(+1.63%) |
Sep 17, 2014 | 55.75 | 56.29 | 55.57 | 56.20 | 1,809,006 | +0.47(+0.83%) |
Sep 16, 2014 | 55.38 | 55.80 | 55.38 | 55.73 | 1,562,731 | +0.12(+0.22%) |
Sep 15, 2014 | 56.13 | 56.25 | 55.54 | 55.61 | 1,173,298 | -0.31(-0.55%) |
Sep 12, 2014 | 55.70 | 56.22 | 55.69 | 55.92 | 1,793,221 | +0.24(+0.43%) |
Sep 11, 2014 | 55.80 | 56.09 | 55.53 | 55.68 | 1,622,696 | -0.14(-0.25%) |
Sep 10, 2014 | 55.96 | 56.11 | 55.60 | 55.82 | 1,730,133 | -0.09(-0.16%) |
Sep 09, 2014 | 55.27 | 56.04 | 55.20 | 55.91 | 2,050,181 | +0.37(+0.67%) |
Sep 08, 2014 | 55.42 | 55.79 | 55.25 | 55.54 | 1,901,414 | -0.07(-0.13%) |
Sep 05, 2014 | 54.93 | 55.78 | 54.77 | 55.61 | 3,098,998 | +0.59(+1.07%) |
Sep 04, 2014 | 55.02 | 55.57 | 54.85 | 55.02 | 3,109,452 | +0.05(+0.08%) |
Sep 03, 2014 | 54.49 | 55.05 | 54.42 | 54.98 | 2,974,451 | +0.52(+0.95%) |
Sep 02, 2014 | 53.87 | 54.70 | 53.79 | 54.46 | 4,135,602 | +0.84(+1.56%) |
Aug 29, 2014 | 53.90 | 53.62 | 53.62 | 53.62 | 2,670,900 | -0.33(-0.60%) |
Aug 28, 2014 | 53.48 | 54.26 | 53.32 | 53.95 | 3,155,815 | +0.39(+0.73%) |
Aug 27, 2014 | 53.52 | 53.69 | 53.17 | 53.56 | 2,482,710 | +0.05(+0.09%) |
Aug 26, 2014 | 53.81 | 54.16 | 53.43 | 53.51 | 2,423,578 | -0.35(-0.65%) |
Aug 25, 2014 | 54.37 | 54.69 | 53.80 | 53.86 | 2,496,037 | -0.41(-0.75%) |
Aug 22, 2014 | 54.39 | 54.58 | 54.04 | 54.27 | 2,473,718 | -0.02(-0.03%) |
Aug 21, 2014 | 54.04 | 54.52 | 53.60 | 54.28 | 5,605,083 | -0.72(-1.31%) |
Aug 20, 2014 | 54.76 | 55.36 | 54.43 | 55.00 | 3,501,199 | +0.29(+0.53%) |
Aug 19, 2014 | 54.32 | 55.17 | 54.29 | 54.71 | 5,911,110 | +0.45(+0.83%) |
Aug 18, 2014 | 54.75 | 54.80 | 54.04 | 54.26 | 9,116,394 | -1.34(-2.42%) |
Aug 15, 2014 | 56.15 | 56.16 | 55.30 | 55.60 | 1,883,515 | -0.33(-0.58%) |
Aug 14, 2014 | 55.54 | 56.05 | 55.40 | 55.93 | 1,107,435 | +0.49(+0.89%) |
Aug 13, 2014 | 55.17 | 55.49 | 54.48 | 55.44 | 1,765,181 | +0.52(+0.94%) |
Aug 12, 2014 | 54.91 | 55.41 | 54.70 | 54.92 | 2,065,404 | -0.18(-0.32%) |
Aug 11, 2014 | 55.69 | 55.88 | 54.99 | 55.10 | 2,117,938 | -0.58(-1.04%) |
Aug 08, 2014 | 55.34 | 55.77 | 54.96 | 55.68 | 1,711,728 | +0.60(+1.10%) |
Aug 07, 2014 | 55.16 | 55.53 | 54.68 | 55.08 | 1,791,051 | +0.07(+0.12%) |
Aug 06, 2014 | 54.59 | 55.68 | 54.43 | 55.01 | 2,205,099 | +0.25(+0.46%) |
Aug 05, 2014 | 55.58 | 56.65 | 54.42 | 54.76 | 6,155,962 | -1.21(-2.16%) |
Aug 04, 2014 | 54.77 | 56.28 | 54.70 | 55.97 | 3,396,992 | +1.27(+2.32%) |