Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 56.95 | 57.23 | 56.32 | 56.55 | 2,176,327 | +0.20(+0.35%) |
Oct 30, 2014 | 55.86 | 56.63 | 55.79 | 56.36 | 2,093,545 | +0.43(+0.77%) |
Oct 29, 2014 | 56.46 | 56.63 | 55.59 | 55.92 | 2,405,613 | -0.63(-1.12%) |
Oct 28, 2014 | 56.30 | 56.55 | 55.75 | 56.55 | 2,004,321 | +0.51(+0.90%) |
Oct 27, 2014 | 56.30 | 56.35 | 56.18 | 56.05 | 2,268,982 | -0.13(-0.23%) |
Oct 24, 2014 | 56.05 | 56.24 | 55.51 | 56.18 | 2,867,288 | -0.01(-0.02%) |
Oct 23, 2014 | 55.67 | 56.28 | 55.56 | 56.19 | 2,063,334 | +0.99(+1.80%) |
Oct 22, 2014 | 56.21 | 56.29 | 55.16 | 55.19 | 3,598,844 | -0.93(-1.66%) |
Oct 21, 2014 | 55.77 | 56.36 | 55.61 | 56.12 | 4,914,630 | +0.60(+1.09%) |
Oct 20, 2014 | 54.16 | 55.63 | 54.15 | 55.52 | 6,905,253 | +1.42(+2.62%) |
Oct 17, 2014 | 53.65 | 54.80 | 53.32 | 54.10 | 6,284,110 | +1.06(+2.01%) |
Oct 16, 2014 | 52.32 | 53.53 | 51.98 | 53.04 | 5,452,572 | +0.08(+0.15%) |
Oct 15, 2014 | 52.03 | 54.01 | 51.52 | 52.95 | 9,652,039 | +0.15(+0.29%) |
Oct 14, 2014 | 53.01 | 53.46 | 52.61 | 52.80 | 5,963,837 | +0.04(+0.07%) |
Oct 13, 2014 | 54.06 | 54.14 | 52.71 | 52.76 | 4,995,094 | -1.33(-2.45%) |
Oct 10, 2014 | 54.87 | 55.33 | 54.06 | 54.09 | 3,854,451 | -0.62(-1.14%) |
Oct 09, 2014 | 55.50 | 55.59 | 54.50 | 54.71 | 3,891,107 | -0.88(-1.59%) |
Oct 08, 2014 | 55.23 | 55.76 | 55.06 | 55.60 | 4,329,066 | +0.51(+0.92%) |
Oct 07, 2014 | 55.59 | 55.59 | 55.06 | 55.09 | 1,815,548 | -0.70(-1.26%) |
Oct 06, 2014 | 56.45 | 56.46 | 55.71 | 55.80 | 2,872,151 | -0.52(-0.93%) |
Oct 03, 2014 | 55.54 | 56.43 | 55.31 | 56.32 | 2,927,035 | +1.22(+2.21%) |
Oct 02, 2014 | 54.05 | 55.15 | 54.05 | 55.10 | 4,445,749 | +0.70(+1.29%) |
Oct 01, 2014 | 55.26 | 55.28 | 54.10 | 54.40 | 5,400,868 | -0.75(-1.36%) |
Sep 30, 2014 | 55.16 | 55.44 | 54.85 | 55.15 | 3,607,693 | -0.20(-0.36%) |
Sep 29, 2014 | 55.21 | 55.97 | 55.18 | 55.35 | 1,477,918 | -0.14(-0.26%) |
Sep 26, 2014 | 55.45 | 55.81 | 55.23 | 55.49 | 2,455,470 | +0.26(+0.47%) |
Sep 25, 2014 | 56.03 | 56.19 | 55.23 | 55.23 | 2,147,342 | -0.97(-1.73%) |
Sep 24, 2014 | 55.82 | 56.41 | 55.80 | 56.20 | 2,036,140 | +0.28(+0.50%) |
Sep 23, 2014 | 55.83 | 56.34 | 55.52 | 55.92 | 3,716,640 | +0.00(+0.00%) |
Sep 22, 2014 | 56.69 | 56.78 | 55.81 | 55.92 | 4,554,926 | -1.02(-1.79%) |
Sep 19, 2014 | 57.15 | 57.27 | 56.55 | 56.94 | 5,034,199 | +0.09(+0.16%) |
Sep 18, 2014 | 57.46 | 57.53 | 56.26 | 56.85 | 6,497,971 | -0.54(-0.94%) |
Sep 17, 2014 | 57.57 | 57.83 | 57.35 | 57.39 | 3,314,030 | -0.23(-0.41%) |
Sep 16, 2014 | 57.25 | 57.69 | 57.18 | 57.63 | 4,937,032 | +0.35(+0.61%) |
Sep 15, 2014 | 57.69 | 57.76 | 57.27 | 57.28 | 2,867,797 | -0.42(-0.72%) |
Sep 12, 2014 | 57.80 | 57.84 | 57.48 | 57.69 | 4,415,584 | +0.14(+0.25%) |
Sep 11, 2014 | 57.34 | 57.66 | 57.27 | 57.55 | 2,576,832 | +0.06(+0.11%) |
Sep 10, 2014 | 57.38 | 57.67 | 57.10 | 57.48 | 4,203,480 | +0.25(+0.44%) |
Sep 09, 2014 | 57.09 | 57.82 | 56.83 | 57.23 | 6,088,305 | +0.03(+0.05%) |
Sep 08, 2014 | 56.89 | 58.42 | 56.49 | 57.20 | 5,403,807 | +0.34(+0.60%) |
Sep 05, 2014 | 57.08 | 57.12 | 56.23 | 56.86 | 14,520,772 | -1.33(-2.28%) |
Sep 04, 2014 | 57.86 | 58.19 | 57.85 | 58.19 | 6,258,780 | +0.00(+0.00%) |
Sep 03, 2014 | 58.10 | 58.28 | 57.83 | 58.19 | 2,498,509 | +0.11(+0.19%) |
Sep 02, 2014 | 58.21 | 58.73 | 57.94 | 58.08 | 4,320,741 | +0.33(+0.58%) |
Aug 29, 2014 | 58.03 | 57.75 | 57.75 | 57.75 | 4,061,277 | -0.19(-0.33%) |
Aug 28, 2014 | 57.45 | 58.69 | 57.41 | 57.94 | 6,739,554 | +0.45(+0.78%) |
Aug 27, 2014 | 57.63 | 58.03 | 57.39 | 57.48 | 6,887,803 | +0.16(+0.28%) |
Aug 26, 2014 | 57.60 | 57.76 | 57.20 | 57.32 | 2,973,175 | -0.34(-0.59%) |
Aug 25, 2014 | 57.76 | 57.94 | 57.34 | 57.66 | 2,868,726 | +0.20(+0.35%) |
Aug 22, 2014 | 57.39 | 58.11 | 57.29 | 57.47 | 5,091,508 | +0.06(+0.11%) |
Aug 21, 2014 | 56.87 | 57.74 | 56.67 | 57.40 | 7,248,732 | -0.14(-0.24%) |
Aug 20, 2014 | 57.20 | 57.78 | 56.95 | 57.54 | 6,461,181 | +0.15(+0.27%) |
Aug 19, 2014 | 58.20 | 58.22 | 57.31 | 57.39 | 12,808,751 | -0.50(-0.86%) |
Aug 18, 2014 | 57.76 | 58.41 | 56.22 | 57.88 | 47,037,240 | +6.03(+11.63%) |
Aug 15, 2014 | 52.05 | 52.12 | 51.47 | 51.85 | 7,933,831 | -0.38(-0.73%) |
Aug 14, 2014 | 51.66 | 52.37 | 51.53 | 52.23 | 6,652,589 | +0.79(+1.53%) |
Aug 13, 2014 | 51.65 | 51.89 | 51.22 | 51.45 | 3,865,604 | -0.16(-0.31%) |
Aug 12, 2014 | 51.74 | 51.93 | 51.38 | 51.61 | 2,917,788 | -0.23(-0.45%) |
Aug 11, 2014 | 52.29 | 52.34 | 51.38 | 51.84 | 5,578,880 | -0.54(-1.03%) |
Aug 08, 2014 | 52.29 | 52.51 | 51.89 | 52.39 | 6,860,560 | +0.33(+0.64%) |
Aug 07, 2014 | 52.17 | 52.39 | 51.43 | 52.05 | 5,582,820 | +0.11(+0.21%) |
Aug 06, 2014 | 51.92 | 52.20 | 50.79 | 51.94 | 6,306,448 | -0.21(-0.40%) |
Aug 05, 2014 | 50.09 | 53.69 | 50.07 | 52.15 | 19,077,800 | +1.70(+3.36%) |
Aug 04, 2014 | 50.33 | 50.59 | 50.17 | 50.45 | 3,235,506 | +0.13(+0.25%) |