Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 58.97 | 58.97 | 58.34 | 58.95 | 13,509,814 | +0.86(+1.47%) |
Oct 30, 2014 | 57.56 | 58.26 | 57.47 | 58.10 | 7,076,520 | +0.36(+0.62%) |
Oct 29, 2014 | 57.44 | 57.81 | 57.30 | 57.74 | 7,184,312 | +0.24(+0.42%) |
Oct 28, 2014 | 57.21 | 57.53 | 57.06 | 57.50 | 8,422,466 | +0.55(+0.96%) |
Oct 27, 2014 | 56.96 | 57.07 | 57.07 | 56.95 | 6,347,395 | -0.12(-0.21%) |
Oct 24, 2014 | 56.63 | 57.08 | 56.25 | 57.07 | 8,308,347 | +0.65(+1.14%) |
Oct 23, 2014 | 56.32 | 56.62 | 56.12 | 56.42 | 12,984,405 | +0.63(+1.13%) |
Oct 22, 2014 | 56.32 | 56.39 | 55.75 | 55.79 | 9,492,436 | -0.52(-0.93%) |
Oct 21, 2014 | 55.51 | 56.40 | 55.44 | 56.31 | 11,631,313 | +1.30(+2.35%) |
Oct 20, 2014 | 54.10 | 55.04 | 54.06 | 55.02 | 8,645,578 | +0.63(+1.16%) |
Oct 17, 2014 | 54.10 | 54.73 | 53.72 | 54.39 | 11,279,358 | +0.97(+1.81%) |
Oct 16, 2014 | 52.44 | 53.60 | 52.08 | 53.42 | 15,977,055 | -0.05(-0.08%) |
Oct 15, 2014 | 53.39 | 54.54 | 52.76 | 53.46 | 19,820,886 | -0.50(-0.92%) |
Oct 14, 2014 | 53.88 | 54.59 | 53.56 | 53.96 | 13,967,745 | +0.86(+1.63%) |
Oct 13, 2014 | 53.45 | 54.44 | 52.75 | 53.10 | 14,312,611 | -0.38(-0.72%) |
Oct 10, 2014 | 55.21 | 55.52 | 53.46 | 53.48 | 23,115,068 | -2.15(-3.86%) |
Oct 09, 2014 | 56.48 | 56.54 | 55.53 | 55.63 | 13,203,681 | -0.83(-1.48%) |
Oct 08, 2014 | 55.15 | 56.65 | 54.98 | 56.46 | 13,132,541 | +1.26(+2.29%) |
Oct 07, 2014 | 55.74 | 55.89 | 55.18 | 55.20 | 10,976,170 | -0.91(-1.63%) |
Oct 06, 2014 | 56.32 | 56.32 | 55.80 | 56.11 | 8,279,855 | -0.10(-0.18%) |
Oct 03, 2014 | 55.48 | 56.47 | 55.47 | 56.21 | 10,625,118 | +0.90(+1.64%) |
Oct 02, 2014 | 55.67 | 55.67 | 54.94 | 55.31 | 9,973,690 | -0.17(-0.30%) |
Oct 01, 2014 | 56.05 | 56.17 | 55.45 | 55.48 | 12,117,491 | -0.67(-1.19%) |
Sep 30, 2014 | 56.10 | 56.38 | 55.65 | 56.14 | 11,845,600 | -0.04(-0.07%) |
Sep 29, 2014 | 56.04 | 56.38 | 55.69 | 56.18 | 8,830,480 | -0.18(-0.32%) |
Sep 26, 2014 | 56.01 | 56.41 | 55.69 | 56.36 | 9,077,752 | +0.19(+0.33%) |
Sep 25, 2014 | 57.09 | 57.15 | 56.11 | 56.17 | 9,936,860 | -1.07(-1.88%) |
Sep 24, 2014 | 56.81 | 57.25 | 56.63 | 57.25 | 8,120,617 | +0.31(+0.54%) |
Sep 23, 2014 | 57.24 | 57.50 | 56.93 | 56.94 | 11,704,558 | -0.35(-0.60%) |
Sep 22, 2014 | 56.69 | 57.32 | 56.53 | 57.29 | 13,914,241 | +0.57(+1.01%) |
Sep 19, 2014 | 57.82 | 57.82 | 56.61 | 56.72 | 20,503,452 | -0.68(-1.19%) |
Sep 18, 2014 | 57.00 | 57.41 | 56.94 | 57.40 | 9,688,610 | +0.46(+0.80%) |
Sep 17, 2014 | 56.81 | 57.20 | 56.53 | 56.94 | 9,618,103 | +0.09(+0.16%) |
Sep 16, 2014 | 56.38 | 57.04 | 56.24 | 56.85 | 10,015,117 | +0.47(+0.84%) |
Sep 15, 2014 | 56.69 | 56.75 | 56.31 | 56.38 | 8,839,407 | -0.19(-0.33%) |
Sep 12, 2014 | 56.92 | 56.96 | 56.48 | 56.57 | 11,065,903 | -0.59(-1.02%) |
Sep 11, 2014 | 56.75 | 57.16 | 56.47 | 57.15 | 9,187,248 | +0.14(+0.24%) |
Sep 10, 2014 | 56.92 | 57.26 | 56.89 | 57.02 | 8,687,502 | +0.07(+0.12%) |
Sep 09, 2014 | 56.99 | 57.15 | 56.70 | 56.95 | 8,351,751 | -0.05(-0.08%) |
Sep 08, 2014 | 56.69 | 57.25 | 56.69 | 56.99 | 8,371,981 | +0.07(+0.12%) |
Sep 05, 2014 | 56.32 | 56.96 | 56.23 | 56.93 | 11,282,934 | +0.53(+0.93%) |
Sep 04, 2014 | 56.48 | 56.73 | 56.03 | 56.40 | 11,202,719 | +0.17(+0.29%) |
Sep 03, 2014 | 56.67 | 56.84 | 56.18 | 56.23 | 13,039,322 | -0.13(-0.23%) |
Sep 02, 2014 | 57.01 | 57.13 | 56.13 | 56.36 | 13,087,130 | -0.78(-1.37%) |
Aug 29, 2014 | 57.52 | 57.14 | 57.14 | 57.14 | 8,634,596 | +0.14(+0.24%) |
Aug 28, 2014 | 57.27 | 57.42 | 56.99 | 57.01 | 7,022,018 | -0.47(-0.82%) |
Aug 27, 2014 | 57.61 | 57.64 | 57.12 | 57.48 | 10,506,893 | -0.03(-0.05%) |
Aug 26, 2014 | 57.37 | 57.58 | 56.95 | 57.51 | 9,044,311 | +0.31(+0.55%) |
Aug 25, 2014 | 57.63 | 57.73 | 57.00 | 57.19 | 6,365,151 | -0.17(-0.30%) |
Aug 22, 2014 | 57.28 | 57.67 | 57.28 | 57.37 | 6,805,933 | +0.04(+0.07%) |
Aug 21, 2014 | 57.21 | 57.73 | 57.09 | 57.33 | 11,578,538 | +0.25(+0.43%) |
Aug 20, 2014 | 55.67 | 57.23 | 55.67 | 57.08 | 16,234,431 | +0.98(+1.74%) |
Aug 19, 2014 | 56.04 | 56.17 | 55.94 | 56.10 | 10,581,971 | +0.07(+0.13%) |
Aug 18, 2014 | 55.88 | 56.08 | 55.72 | 56.03 | 6,936,815 | +0.46(+0.83%) |
Aug 15, 2014 | 56.10 | 56.10 | 55.26 | 55.57 | 13,115,782 | -0.26(-0.47%) |
Aug 14, 2014 | 55.83 | 56.00 | 55.71 | 55.83 | 8,680,271 | +0.19(+0.35%) |
Aug 13, 2014 | 55.69 | 55.75 | 55.29 | 55.63 | 9,445,117 | +0.27(+0.49%) |
Aug 12, 2014 | 55.90 | 55.96 | 55.19 | 55.37 | 10,431,601 | -0.44(-0.79%) |
Aug 11, 2014 | 55.41 | 55.99 | 55.20 | 55.81 | 11,808,960 | +0.63(+1.15%) |
Aug 08, 2014 | 54.30 | 55.23 | 54.14 | 55.17 | 12,252,214 | +1.04(+1.92%) |
Aug 07, 2014 | 54.72 | 54.78 | 54.02 | 54.13 | 12,590,751 | -0.30(-0.55%) |
Aug 06, 2014 | 54.08 | 54.63 | 53.89 | 54.43 | 9,808,123 | +0.10(+0.19%) |
Aug 05, 2014 | 54.66 | 54.78 | 54.19 | 54.33 | 13,793,332 | -0.38(-0.70%) |
Aug 04, 2014 | 54.42 | 54.87 | 54.39 | 54.71 | 17,444,658 | +0.53(+0.98%) |