Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 56.69 | 56.97 | 56.07 | 56.30 | 2,186,240 | +0.20(+0.35%) |
Oct 30, 2014 | 55.61 | 56.37 | 55.53 | 56.10 | 2,103,081 | +0.43(+0.77%) |
Oct 29, 2014 | 56.21 | 56.37 | 55.34 | 55.67 | 2,416,571 | -0.63(-1.12%) |
Oct 28, 2014 | 56.05 | 56.30 | 55.50 | 56.30 | 2,013,451 | +0.50(+0.90%) |
Oct 27, 2014 | 56.05 | 56.10 | 55.92 | 55.80 | 2,279,317 | -0.13(-0.22%) |
Oct 24, 2014 | 55.80 | 55.99 | 55.26 | 55.92 | 2,880,348 | -0.01(-0.02%) |
Oct 23, 2014 | 55.42 | 56.02 | 55.31 | 55.93 | 2,072,732 | +0.99(+1.80%) |
Oct 22, 2014 | 55.96 | 56.04 | 54.91 | 54.94 | 3,615,237 | -0.93(-1.66%) |
Oct 21, 2014 | 55.52 | 56.10 | 55.36 | 55.87 | 4,937,016 | +0.60(+1.09%) |
Oct 20, 2014 | 53.92 | 55.38 | 53.91 | 55.27 | 6,936,706 | +1.41(+2.62%) |
Oct 17, 2014 | 53.41 | 54.56 | 53.08 | 53.86 | 6,312,734 | +1.06(+2.01%) |
Oct 16, 2014 | 52.09 | 53.29 | 51.74 | 52.80 | 5,477,408 | +0.08(+0.15%) |
Oct 15, 2014 | 51.80 | 53.77 | 51.29 | 52.71 | 9,696,003 | +0.15(+0.29%) |
Oct 14, 2014 | 52.77 | 53.22 | 52.37 | 52.56 | 5,991,002 | +0.04(+0.07%) |
Oct 13, 2014 | 53.82 | 53.89 | 52.47 | 52.53 | 5,017,846 | -1.32(-2.45%) |
Oct 10, 2014 | 54.62 | 55.08 | 53.82 | 53.85 | 3,872,008 | -0.62(-1.14%) |
Oct 09, 2014 | 55.25 | 55.34 | 54.25 | 54.47 | 3,908,831 | -0.88(-1.59%) |
Oct 08, 2014 | 54.98 | 55.51 | 54.81 | 55.35 | 4,348,784 | +0.50(+0.92%) |
Oct 07, 2014 | 55.34 | 55.34 | 54.81 | 54.84 | 1,823,818 | -0.70(-1.26%) |
Oct 06, 2014 | 56.19 | 56.20 | 55.45 | 55.54 | 2,885,233 | -0.52(-0.93%) |
Oct 03, 2014 | 55.29 | 56.17 | 55.06 | 56.06 | 2,940,367 | +1.21(+2.21%) |
Oct 02, 2014 | 53.80 | 54.90 | 53.80 | 54.85 | 4,465,999 | +0.70(+1.29%) |
Oct 01, 2014 | 55.01 | 55.03 | 53.86 | 54.15 | 5,425,469 | -0.75(-1.36%) |
Sep 30, 2014 | 54.91 | 55.18 | 54.60 | 54.90 | 3,624,126 | -0.20(-0.36%) |
Sep 29, 2014 | 54.96 | 55.71 | 54.93 | 55.09 | 1,484,650 | -0.14(-0.26%) |
Sep 26, 2014 | 55.19 | 55.56 | 54.98 | 55.24 | 2,466,655 | +0.26(+0.47%) |
Sep 25, 2014 | 55.78 | 55.94 | 54.98 | 54.98 | 2,157,123 | -0.97(-1.73%) |
Sep 24, 2014 | 55.57 | 56.15 | 55.54 | 55.95 | 2,045,415 | +0.28(+0.50%) |
Sep 23, 2014 | 55.58 | 56.08 | 55.27 | 55.67 | 3,733,569 | +0.00(+0.00%) |
Sep 22, 2014 | 56.43 | 56.52 | 55.56 | 55.67 | 4,575,673 | -1.02(-1.79%) |
Sep 19, 2014 | 56.89 | 57.01 | 56.29 | 56.68 | 5,057,129 | +0.09(+0.16%) |
Sep 18, 2014 | 57.20 | 57.27 | 56.00 | 56.59 | 6,527,568 | -0.54(-0.94%) |
Sep 17, 2014 | 57.31 | 57.57 | 57.09 | 57.13 | 3,329,125 | -0.23(-0.41%) |
Sep 16, 2014 | 56.99 | 57.43 | 56.92 | 57.37 | 4,959,520 | +0.35(+0.61%) |
Sep 15, 2014 | 57.43 | 57.49 | 57.01 | 57.02 | 2,880,859 | -0.41(-0.72%) |
Sep 12, 2014 | 57.54 | 57.57 | 57.22 | 57.43 | 4,435,696 | +0.14(+0.25%) |
Sep 11, 2014 | 57.08 | 57.40 | 57.01 | 57.29 | 2,588,569 | +0.06(+0.11%) |
Sep 10, 2014 | 57.12 | 57.41 | 56.84 | 57.22 | 4,222,626 | +0.25(+0.44%) |
Sep 09, 2014 | 56.83 | 57.56 | 56.57 | 56.97 | 6,116,036 | +0.03(+0.05%) |
Sep 08, 2014 | 56.63 | 58.16 | 56.24 | 56.95 | 5,428,421 | +0.34(+0.60%) |
Sep 05, 2014 | 56.82 | 56.86 | 55.98 | 56.60 | 14,586,914 | -1.32(-2.28%) |
Sep 04, 2014 | 57.60 | 57.92 | 57.59 | 57.92 | 6,287,288 | +0.00(+0.00%) |
Sep 03, 2014 | 57.83 | 58.01 | 57.57 | 57.92 | 2,509,889 | +0.11(+0.19%) |
Sep 02, 2014 | 57.94 | 58.46 | 57.68 | 57.82 | 4,340,422 | +0.33(+0.58%) |
Aug 29, 2014 | 57.76 | 57.48 | 57.48 | 57.48 | 4,079,776 | -0.19(-0.33%) |
Aug 28, 2014 | 57.19 | 58.43 | 57.15 | 57.67 | 6,770,252 | +0.45(+0.78%) |
Aug 27, 2014 | 57.37 | 57.77 | 57.13 | 57.22 | 6,919,177 | +0.16(+0.28%) |
Aug 26, 2014 | 57.34 | 57.49 | 56.95 | 57.06 | 2,986,718 | -0.34(-0.59%) |
Aug 25, 2014 | 57.49 | 57.68 | 57.08 | 57.40 | 2,881,793 | +0.20(+0.35%) |
Aug 22, 2014 | 57.12 | 57.84 | 57.03 | 57.21 | 5,114,699 | +0.06(+0.11%) |
Aug 21, 2014 | 56.61 | 57.48 | 56.42 | 57.14 | 7,281,749 | -0.13(-0.24%) |
Aug 20, 2014 | 56.95 | 57.52 | 56.69 | 57.28 | 6,490,611 | +0.15(+0.27%) |
Aug 19, 2014 | 57.93 | 57.96 | 57.05 | 57.12 | 12,867,094 | -0.49(-0.86%) |
Aug 18, 2014 | 57.49 | 58.15 | 55.97 | 57.62 | 47,251,492 | +6.00(+11.63%) |
Aug 15, 2014 | 51.82 | 51.88 | 51.24 | 51.62 | 7,969,969 | -0.38(-0.73%) |
Aug 14, 2014 | 51.43 | 52.13 | 51.29 | 52.00 | 6,682,892 | +0.78(+1.53%) |
Aug 13, 2014 | 51.41 | 51.65 | 50.98 | 51.21 | 3,883,212 | -0.16(-0.31%) |
Aug 12, 2014 | 51.50 | 51.69 | 51.15 | 51.38 | 2,931,078 | -0.23(-0.45%) |
Aug 11, 2014 | 52.05 | 52.10 | 51.15 | 51.61 | 5,604,291 | -0.54(-1.03%) |
Aug 08, 2014 | 52.05 | 52.27 | 51.65 | 52.15 | 6,891,810 | +0.33(+0.64%) |
Aug 07, 2014 | 51.93 | 52.16 | 51.20 | 51.82 | 5,608,250 | +0.11(+0.21%) |
Aug 06, 2014 | 51.68 | 51.96 | 50.56 | 51.71 | 6,335,173 | -0.21(-0.40%) |
Aug 05, 2014 | 49.87 | 53.45 | 49.84 | 51.91 | 19,164,698 | +1.69(+3.36%) |
Aug 04, 2014 | 50.10 | 50.37 | 49.95 | 50.23 | 3,250,243 | +0.13(+0.25%) |