Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 53.79 | 54.06 | 53.59 | 53.92 | 8,048,883 | +0.40(+0.75%) |
Oct 30, 2014 | 52.98 | 53.72 | 52.65 | 53.52 | 4,467,354 | +0.27(+0.50%) |
Oct 29, 2014 | 53.43 | 53.82 | 52.91 | 53.26 | 5,697,302 | -0.22(-0.41%) |
Oct 28, 2014 | 53.61 | 53.61 | 53.18 | 53.48 | 5,993,937 | +0.14(+0.26%) |
Oct 27, 2014 | 53.26 | 53.72 | 53.19 | 53.34 | 4,706,660 | -0.01(-0.02%) |
Oct 24, 2014 | 53.23 | 53.42 | 52.95 | 53.35 | 5,373,412 | +0.27(+0.50%) |
Oct 23, 2014 | 53.28 | 53.44 | 53.02 | 53.08 | 8,149,258 | +0.01(+0.02%) |
Oct 22, 2014 | 52.84 | 53.11 | 52.78 | 53.07 | 8,813,940 | +0.09(+0.17%) |
Oct 21, 2014 | 52.90 | 52.99 | 52.48 | 52.98 | 7,616,286 | +0.31(+0.60%) |
Oct 20, 2014 | 51.96 | 52.83 | 51.93 | 52.66 | 9,140,685 | +0.56(+1.08%) |
Oct 17, 2014 | 51.48 | 52.11 | 51.16 | 52.10 | 12,580,736 | +0.45(+0.87%) |
Oct 16, 2014 | 50.40 | 51.69 | 50.28 | 51.65 | 11,651,304 | +1.02(+2.01%) |
Oct 15, 2014 | 50.35 | 50.80 | 49.62 | 50.63 | 13,894,296 | -0.07(-0.13%) |
Oct 14, 2014 | 51.00 | 51.27 | 50.66 | 50.70 | 7,896,857 | -0.23(-0.45%) |
Oct 13, 2014 | 51.25 | 51.67 | 50.87 | 50.93 | 7,270,096 | -0.13(-0.25%) |
Oct 10, 2014 | 51.12 | 51.65 | 51.06 | 51.06 | 8,718,995 | +0.22(+0.43%) |
Oct 09, 2014 | 51.60 | 52.09 | 50.80 | 50.84 | 10,525,207 | -0.69(-1.34%) |
Oct 08, 2014 | 50.85 | 51.57 | 50.70 | 51.53 | 8,806,298 | +0.65(+1.29%) |
Oct 07, 2014 | 51.14 | 51.37 | 50.85 | 50.88 | 7,439,063 | -0.36(-0.70%) |
Oct 06, 2014 | 51.40 | 51.40 | 50.93 | 51.23 | 4,420,700 | +0.04(+0.07%) |
Oct 03, 2014 | 51.10 | 51.40 | 51.03 | 51.20 | 7,100,763 | +0.18(+0.36%) |
Oct 02, 2014 | 50.65 | 51.05 | 50.39 | 51.02 | 9,101,411 | +0.45(+0.89%) |
Oct 01, 2014 | 50.44 | 50.82 | 50.41 | 50.57 | 9,551,291 | +0.04(+0.08%) |
Sep 30, 2014 | 50.22 | 50.60 | 49.85 | 50.53 | 16,078,226 | +0.45(+0.90%) |
Sep 29, 2014 | 50.05 | 50.25 | 50.01 | 50.08 | 7,687,074 | -0.35(-0.68%) |
Sep 26, 2014 | 50.19 | 50.49 | 50.03 | 50.42 | 9,064,138 | -0.28(-0.56%) |
Sep 25, 2014 | 50.89 | 51.01 | 50.62 | 50.71 | 8,620,480 | -0.45(-0.89%) |
Sep 24, 2014 | 50.65 | 51.33 | 50.62 | 51.16 | 9,191,947 | +0.48(+0.94%) |
Sep 23, 2014 | 51.34 | 51.60 | 50.67 | 50.68 | 9,332,921 | -0.84(-1.63%) |
Sep 22, 2014 | 50.95 | 51.54 | 50.93 | 51.53 | 11,689,714 | +0.30(+0.58%) |
Sep 19, 2014 | 50.99 | 51.30 | 50.72 | 51.23 | 13,120,671 | +0.50(+0.98%) |
Sep 18, 2014 | 50.93 | 51.06 | 50.38 | 50.73 | 7,218,539 | -0.11(-0.21%) |
Sep 17, 2014 | 50.84 | 51.10 | 50.62 | 50.84 | 6,068,772 | +0.05(+0.09%) |
Sep 16, 2014 | 50.39 | 50.92 | 50.33 | 50.79 | 5,460,804 | +0.37(+0.74%) |
Sep 15, 2014 | 50.47 | 50.48 | 50.23 | 50.42 | 6,591,902 | +0.11(+0.21%) |
Sep 12, 2014 | 50.72 | 50.75 | 50.13 | 50.31 | 5,992,638 | -0.29(-0.57%) |
Sep 11, 2014 | 50.39 | 50.63 | 50.27 | 50.60 | 7,299,870 | +0.19(+0.37%) |
Sep 10, 2014 | 50.37 | 50.54 | 50.18 | 50.41 | 5,733,777 | +0.22(+0.43%) |
Sep 09, 2014 | 50.36 | 50.48 | 50.08 | 50.20 | 6,515,367 | -0.10(-0.20%) |
Sep 08, 2014 | 51.07 | 51.11 | 50.25 | 50.30 | 8,112,357 | -0.87(-1.70%) |
Sep 05, 2014 | 50.93 | 51.20 | 50.80 | 51.17 | 4,649,588 | +0.28(+0.54%) |
Sep 04, 2014 | 51.36 | 51.36 | 50.77 | 50.89 | 5,249,423 | -0.25(-0.48%) |
Sep 03, 2014 | 51.19 | 51.42 | 51.02 | 51.14 | 4,089,971 | -0.05(-0.11%) |
Sep 02, 2014 | 51.08 | 51.44 | 50.93 | 51.19 | 5,584,799 | -0.05(-0.11%) |
Aug 29, 2014 | 51.06 | 51.24 | 51.24 | 51.24 | 4,293,027 | +0.19(+0.38%) |
Aug 28, 2014 | 50.85 | 51.12 | 50.80 | 51.05 | 3,009,147 | +0.01(+0.01%) |
Aug 27, 2014 | 50.97 | 51.07 | 50.79 | 51.05 | 3,497,660 | -0.01(-0.01%) |
Aug 26, 2014 | 51.04 | 51.17 | 50.79 | 51.05 | 4,118,756 | +0.04(+0.08%) |
Aug 25, 2014 | 50.85 | 51.22 | 50.85 | 51.01 | 4,784,398 | +0.51(+1.01%) |
Aug 22, 2014 | 50.79 | 51.00 | 50.42 | 50.50 | 6,309,870 | -0.48(-0.95%) |
Aug 21, 2014 | 51.03 | 51.31 | 50.98 | 50.99 | 3,652,954 | +0.04(+0.07%) |
Aug 20, 2014 | 51.02 | 51.12 | 50.66 | 50.95 | 4,077,290 | -0.17(-0.34%) |
Aug 19, 2014 | 50.96 | 51.18 | 50.68 | 51.12 | 3,805,064 | +0.23(+0.46%) |
Aug 18, 2014 | 50.72 | 50.95 | 50.71 | 50.89 | 5,161,598 | +0.29(+0.58%) |
Aug 15, 2014 | 50.96 | 50.85 | 50.19 | 50.60 | 7,066,443 | -0.26(-0.51%) |
Aug 14, 2014 | 50.59 | 50.89 | 50.58 | 50.85 | 2,999,234 | +0.28(+0.54%) |
Aug 13, 2014 | 50.56 | 50.77 | 50.48 | 50.58 | 3,942,315 | +0.17(+0.34%) |
Aug 12, 2014 | 50.37 | 50.45 | 50.14 | 50.41 | 3,667,926 | -0.10(-0.20%) |
Aug 11, 2014 | 50.28 | 50.87 | 50.15 | 50.51 | 5,702,447 | +0.31(+0.61%) |
Aug 08, 2014 | 49.58 | 50.18 | 49.46 | 50.20 | 6,376,088 | +0.68(+1.37%) |
Aug 07, 2014 | 50.03 | 50.24 | 49.33 | 49.53 | 7,435,513 | -0.46(-0.92%) |
Aug 06, 2014 | 48.85 | 50.27 | 48.85 | 49.99 | 8,450,366 | +1.14(+2.33%) |
Aug 05, 2014 | 49.01 | 49.26 | 48.62 | 48.85 | 6,188,793 | -0.33(-0.67%) |
Aug 04, 2014 | 48.98 | 49.30 | 48.80 | 49.18 | 5,392,912 | +0.14(+0.28%) |