Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 55.39 | 55.50 | 54.25 | 54.59 | 5,433,330 | -0.39(-0.70%) |
Oct 30, 2014 | 53.83 | 55.12 | 53.75 | 54.98 | 5,023,432 | +1.08(+2.00%) |
Oct 29, 2014 | 53.50 | 54.30 | 53.32 | 53.90 | 7,540,166 | +0.54(+1.02%) |
Oct 28, 2014 | 54.32 | 54.40 | 52.46 | 53.36 | 10,923,903 | -1.13(-2.07%) |
Oct 27, 2014 | 54.27 | 54.83 | 54.36 | 54.49 | 4,993,306 | +0.12(+0.23%) |
Oct 24, 2014 | 53.15 | 54.52 | 53.00 | 54.36 | 5,813,367 | +1.40(+2.64%) |
Oct 23, 2014 | 52.90 | 53.66 | 52.49 | 52.96 | 7,714,365 | -0.27(-0.51%) |
Oct 22, 2014 | 53.16 | 53.75 | 53.15 | 53.24 | 5,226,733 | +0.00(+0.00%) |
Oct 21, 2014 | 52.19 | 53.29 | 52.19 | 53.24 | 4,226,022 | +1.30(+2.50%) |
Oct 20, 2014 | 51.55 | 51.93 | 51.36 | 51.93 | 3,524,256 | +0.43(+0.83%) |
Oct 17, 2014 | 51.40 | 51.70 | 50.95 | 51.51 | 6,475,106 | +0.56(+1.10%) |
Oct 16, 2014 | 51.05 | 51.48 | 50.45 | 50.95 | 6,668,282 | -0.80(-1.54%) |
Oct 15, 2014 | 50.96 | 51.97 | 49.86 | 51.75 | 8,279,060 | -0.22(-0.43%) |
Oct 14, 2014 | 52.47 | 52.63 | 51.66 | 51.97 | 5,385,887 | -0.12(-0.22%) |
Oct 13, 2014 | 52.72 | 53.10 | 52.04 | 52.08 | 4,896,275 | -0.72(-1.36%) |
Oct 10, 2014 | 52.69 | 53.59 | 52.54 | 52.80 | 3,986,859 | -0.12(-0.23%) |
Oct 09, 2014 | 53.45 | 53.76 | 52.91 | 52.92 | 4,412,923 | -0.77(-1.44%) |
Oct 08, 2014 | 52.55 | 53.71 | 52.18 | 53.70 | 4,144,548 | +0.84(+1.59%) |
Oct 07, 2014 | 53.61 | 53.65 | 52.76 | 52.86 | 7,481,146 | -1.15(-2.13%) |
Oct 06, 2014 | 54.26 | 54.30 | 53.82 | 54.01 | 4,167,574 | -0.04(-0.08%) |
Oct 03, 2014 | 53.68 | 54.12 | 53.60 | 54.05 | 4,385,805 | +0.69(+1.30%) |
Oct 02, 2014 | 53.57 | 53.62 | 52.99 | 53.36 | 5,241,020 | -0.21(-0.38%) |
Oct 01, 2014 | 54.22 | 54.22 | 53.25 | 53.56 | 5,164,894 | +0.19(+0.35%) |
Sep 30, 2014 | 53.85 | 53.97 | 53.35 | 53.38 | 6,011,323 | -0.40(-0.75%) |
Sep 29, 2014 | 53.55 | 53.87 | 53.36 | 53.78 | 4,280,232 | -0.12(-0.21%) |
Sep 26, 2014 | 54.16 | 54.16 | 53.49 | 53.89 | 3,554,336 | -0.08(-0.15%) |
Sep 25, 2014 | 54.30 | 54.44 | 53.91 | 53.98 | 3,804,762 | -0.50(-0.92%) |
Sep 24, 2014 | 54.59 | 54.77 | 54.39 | 54.48 | 3,977,351 | +0.20(+0.36%) |
Sep 23, 2014 | 54.03 | 54.42 | 53.91 | 54.28 | 3,309,875 | -0.11(-0.20%) |
Sep 22, 2014 | 54.59 | 54.62 | 54.12 | 54.39 | 4,841,271 | -0.37(-0.68%) |
Sep 19, 2014 | 55.14 | 55.26 | 54.65 | 54.76 | 7,913,656 | -0.05(-0.09%) |
Sep 18, 2014 | 54.39 | 54.86 | 54.35 | 54.81 | 5,257,179 | +0.56(+1.03%) |
Sep 17, 2014 | 54.13 | 54.47 | 54.04 | 54.25 | 6,198,435 | +0.09(+0.17%) |
Sep 16, 2014 | 53.70 | 54.25 | 53.42 | 54.16 | 3,488,268 | +0.50(+0.94%) |
Sep 15, 2014 | 53.61 | 53.70 | 53.33 | 53.65 | 3,311,203 | -0.07(-0.12%) |
Sep 12, 2014 | 53.70 | 53.94 | 53.50 | 53.72 | 6,551,631 | +0.07(+0.14%) |
Sep 11, 2014 | 53.21 | 53.66 | 53.14 | 53.65 | 4,348,463 | +0.33(+0.62%) |
Sep 10, 2014 | 53.37 | 53.47 | 52.95 | 53.32 | 4,739,841 | +0.28(+0.53%) |
Sep 09, 2014 | 53.28 | 53.35 | 52.76 | 53.04 | 5,766,105 | -0.46(-0.86%) |
Sep 08, 2014 | 53.19 | 53.70 | 53.16 | 53.50 | 5,180,833 | +0.23(+0.43%) |
Sep 05, 2014 | 52.77 | 53.29 | 52.68 | 53.27 | 6,630,374 | +0.41(+0.78%) |
Sep 04, 2014 | 52.77 | 52.98 | 52.70 | 52.86 | 7,037,367 | +0.06(+0.11%) |
Sep 03, 2014 | 52.41 | 52.81 | 52.47 | 52.80 | 5,711,892 | +0.39(+0.74%) |
Sep 02, 2014 | 52.35 | 52.57 | 52.25 | 52.41 | 4,216,783 | +0.10(+0.19%) |
Aug 29, 2014 | 52.16 | 52.31 | 52.31 | 52.31 | 4,116,736 | +0.37(+0.71%) |
Aug 28, 2014 | 51.70 | 52.06 | 51.47 | 51.94 | 2,626,823 | +0.09(+0.17%) |
Aug 27, 2014 | 52.01 | 52.09 | 51.69 | 51.85 | 3,744,752 | +0.16(+0.30%) |
Aug 26, 2014 | 51.61 | 51.87 | 51.54 | 51.70 | 2,342,184 | +0.07(+0.13%) |
Aug 25, 2014 | 51.38 | 51.86 | 51.19 | 51.63 | 2,525,596 | +0.34(+0.66%) |
Aug 22, 2014 | 51.04 | 51.70 | 50.95 | 51.29 | 3,823,854 | +0.24(+0.47%) |
Aug 21, 2014 | 51.33 | 51.39 | 50.96 | 51.05 | 3,457,851 | +0.02(+0.03%) |
Aug 20, 2014 | 50.98 | 51.21 | 50.76 | 51.04 | 2,529,821 | -0.12(-0.24%) |
Aug 19, 2014 | 50.94 | 51.33 | 50.47 | 51.16 | 4,280,622 | +0.67(+1.32%) |
Aug 18, 2014 | 50.35 | 50.58 | 50.31 | 50.49 | 2,670,961 | +0.42(+0.84%) |
Aug 15, 2014 | 50.48 | 50.58 | 49.80 | 50.07 | 3,736,763 | -0.29(-0.57%) |
Aug 14, 2014 | 50.03 | 50.39 | 50.03 | 50.36 | 2,188,947 | +0.49(+0.99%) |
Aug 13, 2014 | 50.40 | 50.61 | 49.76 | 49.87 | 5,026,230 | -0.24(-0.48%) |
Aug 12, 2014 | 49.86 | 50.18 | 49.81 | 50.11 | 4,264,049 | +0.24(+0.47%) |
Aug 11, 2014 | 50.09 | 50.52 | 49.85 | 49.87 | 3,491,068 | +0.08(+0.16%) |
Aug 08, 2014 | 49.38 | 49.84 | 49.27 | 49.79 | 3,264,496 | +0.51(+1.04%) |
Aug 07, 2014 | 50.13 | 50.14 | 49.10 | 49.27 | 2,881,190 | -0.62(-1.24%) |
Aug 06, 2014 | 49.73 | 50.15 | 49.57 | 49.90 | 3,285,850 | +0.20(+0.39%) |
Aug 05, 2014 | 50.21 | 50.38 | 49.59 | 49.70 | 4,085,581 | -0.62(-1.23%) |
Aug 04, 2014 | 49.81 | 50.37 | 49.60 | 50.32 | 5,192,935 | +0.78(+1.57%) |