Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 52.26 | 52.73 | 51.15 | 52.66 | 12,924,945 | +0.58(+1.12%) |
Oct 30, 2014 | 50.64 | 52.49 | 50.55 | 52.08 | 9,826,876 | +0.44(+0.85%) |
Oct 29, 2014 | 52.49 | 52.49 | 51.25 | 51.64 | 10,620,164 | +0.39(+0.75%) |
Oct 28, 2014 | 50.42 | 51.30 | 50.14 | 51.26 | 7,889,298 | +1.01(+2.02%) |
Oct 27, 2014 | 50.38 | 51.15 | 51.15 | 50.24 | 10,263,738 | -0.91(-1.77%) |
Oct 24, 2014 | 51.09 | 51.28 | 50.45 | 51.15 | 7,427,842 | +0.05(+0.10%) |
Oct 23, 2014 | 51.67 | 51.76 | 50.94 | 51.09 | 10,495,684 | +0.41(+0.81%) |
Oct 22, 2014 | 51.83 | 52.15 | 50.64 | 50.69 | 13,488,053 | -0.84(-1.63%) |
Oct 21, 2014 | 51.15 | 51.71 | 50.84 | 51.53 | 12,334,404 | +1.28(+2.56%) |
Oct 20, 2014 | 49.77 | 50.34 | 49.15 | 50.24 | 9,244,369 | +0.55(+1.10%) |
Oct 17, 2014 | 49.58 | 51.11 | 49.27 | 49.69 | 15,089,365 | +0.84(+1.72%) |
Oct 16, 2014 | 47.42 | 49.18 | 47.37 | 48.85 | 17,535,156 | +0.50(+1.03%) |
Oct 15, 2014 | 46.56 | 48.43 | 46.39 | 48.36 | 22,026,648 | +0.04(+0.08%) |
Oct 14, 2014 | 49.83 | 50.09 | 48.11 | 48.32 | 17,836,276 | -1.37(-2.75%) |
Oct 13, 2014 | 51.18 | 51.55 | 49.64 | 49.69 | 11,793,379 | -1.67(-3.25%) |
Oct 10, 2014 | 52.12 | 52.48 | 51.10 | 51.36 | 14,143,073 | -0.79(-1.51%) |
Oct 09, 2014 | 53.61 | 53.70 | 52.12 | 52.15 | 14,181,734 | -1.72(-3.20%) |
Oct 08, 2014 | 53.25 | 53.94 | 52.52 | 53.87 | 16,598,285 | +0.45(+0.84%) |
Oct 07, 2014 | 53.93 | 54.45 | 53.41 | 53.42 | 10,093,084 | -0.76(-1.40%) |
Oct 06, 2014 | 54.40 | 54.74 | 53.72 | 54.18 | 8,835,495 | +0.14(+0.25%) |
Oct 03, 2014 | 54.17 | 54.33 | 53.57 | 54.04 | 7,702,259 | +0.06(+0.11%) |
Oct 02, 2014 | 53.90 | 54.30 | 53.03 | 53.98 | 10,258,079 | -0.22(-0.41%) |
Oct 01, 2014 | 55.13 | 55.31 | 53.90 | 54.21 | 12,064,012 | -1.10(-1.99%) |
Sep 30, 2014 | 55.89 | 56.12 | 54.87 | 55.31 | 11,624,381 | -0.95(-1.70%) |
Sep 29, 2014 | 56.02 | 56.34 | 55.49 | 56.26 | 8,145,105 | -0.20(-0.36%) |
Sep 26, 2014 | 56.09 | 56.72 | 55.74 | 56.46 | 7,277,062 | +0.40(+0.71%) |
Sep 25, 2014 | 56.88 | 56.88 | 56.07 | 56.07 | 6,794,709 | -0.83(-1.46%) |
Sep 24, 2014 | 56.99 | 57.16 | 56.08 | 56.90 | 8,690,395 | -0.14(-0.24%) |
Sep 23, 2014 | 57.49 | 57.71 | 57.00 | 57.03 | 6,011,205 | -0.56(-0.97%) |
Sep 22, 2014 | 58.06 | 58.06 | 57.40 | 57.59 | 7,243,716 | -0.64(-1.09%) |
Sep 19, 2014 | 58.15 | 58.55 | 58.05 | 58.23 | 11,143,506 | +0.43(+0.74%) |
Sep 18, 2014 | 58.43 | 58.45 | 57.57 | 57.80 | 6,121,106 | -0.48(-0.83%) |
Sep 17, 2014 | 58.55 | 58.61 | 58.09 | 58.28 | 5,869,639 | -0.08(-0.14%) |
Sep 16, 2014 | 57.46 | 58.75 | 57.33 | 58.36 | 8,539,887 | +0.98(+1.70%) |
Sep 15, 2014 | 56.55 | 57.55 | 56.35 | 57.39 | 5,423,445 | +0.69(+1.21%) |
Sep 12, 2014 | 57.25 | 57.26 | 56.46 | 56.70 | 5,466,169 | -0.67(-1.17%) |
Sep 11, 2014 | 56.54 | 57.42 | 56.39 | 57.37 | 5,963,452 | +0.28(+0.49%) |
Sep 10, 2014 | 56.93 | 57.11 | 56.17 | 57.09 | 9,089,976 | +0.02(+0.04%) |
Sep 09, 2014 | 57.44 | 57.64 | 56.69 | 57.07 | 8,948,976 | -0.05(-0.09%) |
Sep 08, 2014 | 57.78 | 57.86 | 56.85 | 57.12 | 8,472,252 | -0.95(-1.64%) |
Sep 05, 2014 | 57.66 | 58.18 | 57.44 | 58.08 | 4,976,241 | +0.36(+0.63%) |
Sep 04, 2014 | 58.65 | 58.65 | 57.42 | 57.71 | 7,986,515 | -0.76(-1.30%) |
Sep 03, 2014 | 58.53 | 58.81 | 58.40 | 58.47 | 8,166,646 | +0.49(+0.85%) |
Sep 02, 2014 | 58.59 | 58.60 | 57.66 | 57.98 | 7,717,448 | -0.72(-1.23%) |
Aug 29, 2014 | 58.45 | 58.70 | 58.70 | 58.70 | 4,716,791 | +0.40(+0.69%) |
Aug 28, 2014 | 58.47 | 58.55 | 58.21 | 58.30 | 4,132,715 | -0.27(-0.46%) |
Aug 27, 2014 | 58.46 | 58.88 | 58.31 | 58.57 | 4,358,699 | +0.35(+0.61%) |
Aug 26, 2014 | 58.35 | 58.55 | 58.21 | 58.21 | 4,623,102 | -0.19(-0.32%) |
Aug 25, 2014 | 58.06 | 58.53 | 58.05 | 58.40 | 4,886,244 | +0.40(+0.70%) |
Aug 22, 2014 | 58.31 | 58.48 | 57.80 | 58.00 | 5,044,158 | -0.53(-0.91%) |
Aug 21, 2014 | 58.23 | 58.60 | 58.11 | 58.53 | 4,319,606 | +0.35(+0.60%) |
Aug 20, 2014 | 57.96 | 58.26 | 57.76 | 58.18 | 5,952,282 | +0.43(+0.74%) |
Aug 19, 2014 | 57.57 | 57.95 | 57.40 | 57.76 | 7,495,152 | +0.41(+0.72%) |
Aug 18, 2014 | 58.51 | 58.51 | 57.03 | 57.35 | 11,730,053 | -0.93(-1.59%) |
Aug 15, 2014 | 58.01 | 58.47 | 57.69 | 58.27 | 7,517,572 | +0.33(+0.56%) |
Aug 14, 2014 | 58.63 | 58.70 | 57.79 | 57.95 | 6,304,396 | -0.52(-0.89%) |
Aug 13, 2014 | 58.68 | 58.85 | 58.34 | 58.47 | 5,309,449 | +0.34(+0.58%) |
Aug 12, 2014 | 58.20 | 58.37 | 57.89 | 58.13 | 5,598,430 | -0.27(-0.47%) |
Aug 11, 2014 | 59.07 | 59.18 | 58.37 | 58.40 | 4,957,754 | -0.38(-0.65%) |
Aug 08, 2014 | 57.60 | 58.61 | 57.60 | 58.78 | 5,679,869 | +1.26(+2.19%) |
Aug 07, 2014 | 58.42 | 58.53 | 57.22 | 57.53 | 5,611,046 | -0.74(-1.27%) |
Aug 06, 2014 | 57.57 | 58.91 | 57.46 | 58.26 | 7,488,254 | +0.63(+1.09%) |
Aug 05, 2014 | 58.86 | 58.97 | 57.37 | 57.63 | 8,858,323 | -1.62(-2.73%) |
Aug 04, 2014 | 58.37 | 59.38 | 58.04 | 59.25 | 7,701,497 | +0.93(+1.59%) |