Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 58.16 | 58.50 | 57.76 | 58.03 | 5,193,801 | +0.69(+1.20%) |
Oct 30, 2014 | 56.73 | 57.51 | 56.44 | 57.34 | 2,535,427 | +0.52(+0.91%) |
Oct 29, 2014 | 56.95 | 57.05 | 56.22 | 56.82 | 2,988,275 | -0.06(-0.10%) |
Oct 28, 2014 | 55.87 | 56.98 | 55.81 | 56.88 | 4,080,374 | +1.30(+2.35%) |
Oct 27, 2014 | 55.15 | 55.82 | 55.44 | 55.58 | 3,801,844 | +0.14(+0.26%) |
Oct 24, 2014 | 54.53 | 55.46 | 54.36 | 55.44 | 3,404,420 | +0.87(+1.60%) |
Oct 23, 2014 | 54.73 | 55.16 | 54.37 | 54.56 | 4,153,318 | +0.57(+1.06%) |
Oct 22, 2014 | 54.79 | 54.92 | 53.99 | 53.99 | 3,212,748 | -0.81(-1.48%) |
Oct 21, 2014 | 53.58 | 54.81 | 53.48 | 54.81 | 4,030,929 | +1.72(+3.23%) |
Oct 20, 2014 | 52.90 | 53.13 | 52.38 | 53.09 | 3,320,627 | -0.04(-0.07%) |
Oct 17, 2014 | 52.26 | 53.44 | 52.19 | 53.13 | 5,376,557 | +1.47(+2.84%) |
Oct 16, 2014 | 49.92 | 52.08 | 49.82 | 51.66 | 5,806,386 | +0.63(+1.23%) |
Oct 15, 2014 | 51.71 | 51.77 | 49.74 | 51.03 | 7,751,912 | -1.57(-2.98%) |
Oct 14, 2014 | 52.73 | 53.29 | 52.44 | 52.60 | 4,379,375 | +0.03(+0.05%) |
Oct 13, 2014 | 54.10 | 54.33 | 52.50 | 52.57 | 4,555,001 | -1.27(-2.36%) |
Oct 10, 2014 | 54.58 | 54.85 | 53.77 | 53.84 | 4,236,091 | -0.81(-1.48%) |
Oct 09, 2014 | 56.11 | 56.14 | 54.73 | 54.65 | 6,540,434 | -1.55(-2.76%) |
Oct 08, 2014 | 55.71 | 56.27 | 54.88 | 56.20 | 3,534,386 | +0.66(+1.19%) |
Oct 07, 2014 | 56.56 | 56.75 | 55.51 | 55.54 | 3,573,298 | -1.32(-2.33%) |
Oct 06, 2014 | 57.31 | 57.34 | 56.52 | 56.86 | 2,688,856 | -0.18(-0.32%) |
Oct 03, 2014 | 57.03 | 57.46 | 56.70 | 57.05 | 3,673,399 | +0.59(+1.04%) |
Oct 02, 2014 | 56.16 | 56.67 | 55.72 | 56.46 | 3,072,962 | +0.29(+0.53%) |
Oct 01, 2014 | 57.45 | 57.60 | 56.12 | 56.16 | 5,013,985 | -1.47(-2.56%) |
Sep 30, 2014 | 58.43 | 58.71 | 57.64 | 57.64 | 3,680,807 | -0.76(-1.30%) |
Sep 29, 2014 | 58.25 | 58.67 | 57.97 | 58.40 | 2,368,423 | -0.62(-1.05%) |
Sep 26, 2014 | 58.99 | 59.31 | 58.46 | 59.02 | 2,972,535 | +0.27(+0.46%) |
Sep 25, 2014 | 59.85 | 59.98 | 58.66 | 58.75 | 3,432,675 | -1.21(-2.01%) |
Sep 24, 2014 | 59.74 | 60.10 | 59.49 | 59.96 | 3,519,885 | +0.35(+0.58%) |
Sep 23, 2014 | 60.15 | 60.55 | 59.51 | 59.61 | 3,223,004 | -0.61(-1.01%) |
Sep 22, 2014 | 60.65 | 60.88 | 60.11 | 60.22 | 3,121,817 | -0.84(-1.37%) |
Sep 19, 2014 | 61.24 | 61.81 | 60.76 | 61.06 | 5,583,234 | +0.14(+0.23%) |
Sep 18, 2014 | 59.70 | 61.28 | 59.65 | 60.92 | 5,004,151 | +1.40(+2.35%) |
Sep 17, 2014 | 59.76 | 60.07 | 59.23 | 59.53 | 5,003,739 | -0.07(-0.12%) |
Sep 16, 2014 | 58.97 | 59.96 | 58.97 | 59.60 | 2,848,123 | +0.37(+0.63%) |
Sep 15, 2014 | 59.39 | 59.52 | 58.97 | 59.22 | 3,126,000 | -0.38(-0.64%) |
Sep 12, 2014 | 58.71 | 59.66 | 58.59 | 59.60 | 4,308,072 | +0.98(+1.68%) |
Sep 11, 2014 | 58.10 | 58.73 | 58.09 | 58.62 | 2,186,559 | +0.05(+0.08%) |
Sep 10, 2014 | 58.07 | 58.67 | 57.91 | 58.57 | 2,833,322 | +0.73(+1.27%) |
Sep 09, 2014 | 58.28 | 58.28 | 57.72 | 57.84 | 2,889,521 | -0.58(-1.00%) |
Sep 08, 2014 | 58.29 | 58.76 | 58.00 | 58.42 | 2,325,272 | -0.07(-0.11%) |
Sep 05, 2014 | 58.37 | 58.71 | 57.93 | 58.49 | 3,104,165 | -0.03(-0.06%) |
Sep 04, 2014 | 58.94 | 59.13 | 58.38 | 58.52 | 2,596,294 | -0.24(-0.41%) |
Sep 03, 2014 | 59.26 | 59.31 | 58.58 | 58.76 | 2,836,155 | -0.08(-0.13%) |
Sep 02, 2014 | 59.00 | 59.29 | 58.40 | 58.84 | 3,729,700 | +0.05(+0.09%) |
Aug 29, 2014 | 58.69 | 58.79 | 58.79 | 58.79 | 2,411,737 | +0.42(+0.72%) |
Aug 28, 2014 | 58.86 | 58.91 | 58.18 | 58.37 | 3,255,972 | -0.92(-1.56%) |
Aug 27, 2014 | 59.14 | 59.45 | 59.03 | 59.30 | 2,882,999 | +0.26(+0.44%) |
Aug 26, 2014 | 58.75 | 59.22 | 58.82 | 59.03 | 3,580,939 | +0.21(+0.36%) |
Aug 25, 2014 | 58.42 | 59.16 | 58.42 | 58.82 | 2,219,729 | +0.72(+1.24%) |
Aug 22, 2014 | 58.54 | 58.78 | 58.05 | 58.10 | 2,222,970 | -0.62(-1.05%) |
Aug 21, 2014 | 58.23 | 58.90 | 57.88 | 58.72 | 4,590,448 | +0.54(+0.93%) |
Aug 20, 2014 | 58.12 | 58.50 | 58.04 | 58.18 | 4,487,984 | +0.02(+0.03%) |
Aug 19, 2014 | 58.43 | 58.57 | 58.13 | 58.16 | 2,629,087 | -0.19(-0.32%) |
Aug 18, 2014 | 57.53 | 58.56 | 57.53 | 58.35 | 4,061,696 | +1.10(+1.92%) |
Aug 15, 2014 | 57.98 | 57.99 | 56.61 | 57.25 | 2,595,087 | -0.39(-0.68%) |
Aug 14, 2014 | 57.07 | 57.66 | 57.07 | 57.64 | 2,052,431 | +0.42(+0.73%) |
Aug 13, 2014 | 57.21 | 57.48 | 57.02 | 57.22 | 2,421,168 | +0.24(+0.42%) |
Aug 12, 2014 | 56.70 | 57.26 | 56.64 | 56.98 | 2,287,130 | +0.17(+0.30%) |
Aug 11, 2014 | 57.38 | 57.38 | 56.71 | 56.81 | 2,470,602 | -0.22(-0.38%) |
Aug 08, 2014 | 56.21 | 57.00 | 55.76 | 57.02 | 3,811,164 | +0.72(+1.28%) |
Aug 07, 2014 | 57.08 | 58.88 | 56.07 | 56.30 | 5,455,782 | -0.10(-0.18%) |
Aug 06, 2014 | 55.59 | 56.57 | 55.17 | 56.41 | 3,949,502 | +0.53(+0.96%) |
Aug 05, 2014 | 56.02 | 56.11 | 55.38 | 55.87 | 4,612,144 | -0.22(-0.39%) |
Aug 04, 2014 | 56.04 | 56.30 | 55.55 | 56.09 | 4,019,690 | +0.16(+0.28%) |