Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 55.51 | 56.14 | 55.51 | 55.58 | 4,216,653 | +0.36(+0.66%) |
Oct 30, 2014 | 55.08 | 55.43 | 53.75 | 55.22 | 2,850,777 | +0.12(+0.22%) |
Oct 29, 2014 | 55.15 | 55.59 | 54.93 | 55.10 | 2,750,695 | -0.10(-0.19%) |
Oct 28, 2014 | 54.15 | 55.20 | 53.84 | 55.20 | 3,070,057 | +1.09(+2.01%) |
Oct 27, 2014 | 53.91 | 54.26 | 53.54 | 54.12 | 2,074,824 | +0.20(+0.37%) |
Oct 24, 2014 | 53.64 | 54.00 | 53.53 | 53.92 | 1,857,178 | +0.28(+0.51%) |
Oct 23, 2014 | 53.70 | 53.86 | 53.53 | 53.64 | 2,494,676 | +0.53(+1.01%) |
Oct 22, 2014 | 53.75 | 53.95 | 53.05 | 53.11 | 1,684,157 | -0.65(-1.22%) |
Oct 21, 2014 | 53.21 | 53.83 | 52.93 | 53.77 | 1,567,978 | +0.98(+1.86%) |
Oct 20, 2014 | 52.19 | 52.79 | 51.99 | 52.78 | 1,657,965 | +0.40(+0.76%) |
Oct 17, 2014 | 51.36 | 52.51 | 51.36 | 52.39 | 2,584,017 | +1.39(+2.72%) |
Oct 16, 2014 | 50.28 | 51.27 | 50.28 | 51.00 | 1,832,875 | -0.12(-0.24%) |
Oct 15, 2014 | 50.21 | 51.24 | 49.80 | 51.12 | 2,960,993 | +0.51(+1.00%) |
Oct 14, 2014 | 50.74 | 51.21 | 50.42 | 50.61 | 1,995,025 | +0.20(+0.39%) |
Oct 13, 2014 | 50.90 | 51.04 | 50.27 | 50.41 | 2,404,339 | -0.47(-0.93%) |
Oct 10, 2014 | 52.00 | 52.19 | 50.87 | 50.89 | 2,387,502 | -1.22(-2.33%) |
Oct 09, 2014 | 52.87 | 53.17 | 52.03 | 52.10 | 1,656,097 | -0.97(-1.82%) |
Oct 08, 2014 | 52.06 | 53.12 | 51.82 | 53.07 | 2,100,543 | +0.96(+1.84%) |
Oct 07, 2014 | 52.77 | 53.03 | 52.11 | 52.11 | 1,702,649 | -0.89(-1.67%) |
Oct 06, 2014 | 52.83 | 53.18 | 52.69 | 53.00 | 1,624,040 | +0.17(+0.33%) |
Oct 03, 2014 | 52.64 | 52.98 | 52.26 | 52.83 | 2,086,928 | +0.23(+0.44%) |
Oct 02, 2014 | 53.48 | 53.60 | 52.45 | 52.59 | 3,160,112 | -1.13(-2.10%) |
Oct 01, 2014 | 54.62 | 54.62 | 53.66 | 53.72 | 3,924,710 | -0.81(-1.49%) |
Sep 30, 2014 | 54.45 | 54.65 | 54.29 | 54.53 | 1,897,866 | +0.09(+0.16%) |
Sep 29, 2014 | 54.26 | 54.57 | 53.88 | 54.45 | 2,572,178 | -0.21(-0.38%) |
Sep 26, 2014 | 53.66 | 54.68 | 53.65 | 54.65 | 3,957,500 | +1.02(+1.90%) |
Sep 25, 2014 | 53.20 | 53.79 | 52.96 | 53.64 | 2,766,678 | +0.38(+0.71%) |
Sep 24, 2014 | 52.96 | 53.32 | 52.76 | 53.26 | 2,048,541 | +0.20(+0.37%) |
Sep 23, 2014 | 53.02 | 53.23 | 52.89 | 53.06 | 1,731,280 | -0.09(-0.18%) |
Sep 22, 2014 | 53.16 | 53.37 | 52.70 | 53.15 | 1,716,450 | -0.17(-0.32%) |
Sep 19, 2014 | 53.64 | 53.69 | 53.04 | 53.33 | 2,706,645 | -0.14(-0.26%) |
Sep 18, 2014 | 53.39 | 53.56 | 53.11 | 53.46 | 2,265,652 | +0.11(+0.21%) |
Sep 17, 2014 | 53.19 | 53.52 | 53.13 | 53.35 | 2,640,216 | +0.19(+0.36%) |
Sep 16, 2014 | 52.80 | 53.31 | 52.93 | 53.16 | 1,713,285 | +0.23(+0.44%) |
Sep 15, 2014 | 53.08 | 53.08 | 52.73 | 52.93 | 2,133,119 | -0.10(-0.19%) |
Sep 12, 2014 | 52.66 | 53.20 | 52.46 | 53.03 | 2,401,629 | +0.28(+0.52%) |
Sep 11, 2014 | 52.34 | 52.77 | 52.29 | 52.76 | 1,296,550 | +0.00(+0.00%) |
Sep 10, 2014 | 52.65 | 52.91 | 52.58 | 52.76 | 2,050,338 | +0.12(+0.23%) |
Sep 09, 2014 | 52.46 | 52.73 | 52.09 | 52.64 | 2,991,343 | +0.05(+0.10%) |
Sep 08, 2014 | 50.74 | 52.68 | 50.61 | 52.58 | 13,322,901 | +1.84(+3.62%) |
Sep 05, 2014 | 50.77 | 50.94 | 50.51 | 50.75 | 2,840,378 | -0.08(-0.15%) |
Sep 04, 2014 | 50.82 | 50.97 | 50.73 | 50.83 | 3,423,802 | +0.03(+0.07%) |
Sep 03, 2014 | 50.82 | 50.99 | 50.62 | 50.79 | 2,617,496 | -0.06(-0.12%) |
Sep 02, 2014 | 51.11 | 51.13 | 50.72 | 50.85 | 2,635,237 | -0.34(-0.66%) |
Aug 29, 2014 | 51.31 | 51.19 | 51.19 | 51.19 | 2,452,780 | +0.03(+0.05%) |
Aug 28, 2014 | 51.20 | 51.36 | 51.03 | 51.16 | 2,312,630 | -0.27(-0.52%) |
Aug 27, 2014 | 51.96 | 52.17 | 51.24 | 51.43 | 2,446,244 | -0.53(-1.03%) |
Aug 26, 2014 | 52.69 | 52.72 | 51.90 | 51.96 | 2,800,845 | -0.62(-1.18%) |
Aug 25, 2014 | 53.02 | 53.08 | 52.56 | 52.58 | 1,385,927 | -0.18(-0.34%) |
Aug 22, 2014 | 53.15 | 53.15 | 52.75 | 52.77 | 1,719,849 | -0.41(-0.76%) |
Aug 21, 2014 | 53.03 | 53.22 | 52.88 | 53.17 | 1,832,015 | +0.05(+0.10%) |
Aug 20, 2014 | 52.84 | 53.26 | 52.79 | 53.12 | 1,646,829 | +0.23(+0.44%) |
Aug 19, 2014 | 52.46 | 53.10 | 52.46 | 52.89 | 3,135,419 | +0.48(+0.92%) |
Aug 18, 2014 | 52.83 | 53.10 | 52.43 | 52.40 | 5,615,084 | -0.16(-0.31%) |
Aug 15, 2014 | 53.28 | 53.32 | 52.33 | 52.57 | 3,457,611 | -0.45(-0.85%) |
Aug 14, 2014 | 53.53 | 53.57 | 52.95 | 53.02 | 1,683,818 | -0.44(-0.82%) |
Aug 13, 2014 | 53.28 | 53.68 | 53.20 | 53.45 | 1,924,506 | +0.34(+0.63%) |
Aug 12, 2014 | 53.20 | 53.29 | 52.78 | 53.12 | 1,426,435 | -0.08(-0.15%) |
Aug 11, 2014 | 53.64 | 53.69 | 53.18 | 53.20 | 1,100,998 | -0.40(-0.74%) |
Aug 08, 2014 | 52.89 | 53.47 | 52.75 | 53.59 | 1,740,119 | +0.81(+1.53%) |
Aug 07, 2014 | 52.78 | 53.69 | 52.73 | 52.78 | 2,620,356 | +0.03(+0.07%) |
Aug 06, 2014 | 52.58 | 52.95 | 52.20 | 52.75 | 3,714,184 | -0.16(-0.29%) |
Aug 05, 2014 | 53.02 | 54.08 | 52.17 | 52.90 | 3,927,896 | -2.34(-4.24%) |
Aug 04, 2014 | 54.98 | 55.45 | 54.81 | 55.25 | 3,013,109 | +0.25(+0.45%) |