Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 55.51 | 55.51 | 55.32 | 55.34 | 8,469,127 | +0.05(+0.09%) |
Oct 30, 2014 | 55.32 | 56.79 | 55.26 | 55.29 | 5,587,163 | -0.02(-0.04%) |
Oct 29, 2014 | 55.40 | 55.40 | 55.15 | 55.32 | 8,895,911 | -0.04(-0.08%) |
Oct 28, 2014 | 55.35 | 55.45 | 55.25 | 55.36 | 10,072,264 | +0.09(+0.16%) |
Oct 27, 2014 | 55.46 | 55.50 | 55.23 | 55.27 | 8,211,687 | -0.23(-0.41%) |
Oct 24, 2014 | 55.29 | 55.58 | 55.29 | 55.50 | 9,637,723 | +0.16(+0.28%) |
Oct 23, 2014 | 55.55 | 56.77 | 55.33 | 55.34 | 15,854,030 | -0.02(-0.04%) |
Oct 22, 2014 | 55.72 | 55.74 | 55.29 | 55.37 | 13,984,129 | -0.36(-0.65%) |
Oct 21, 2014 | 55.40 | 55.74 | 55.40 | 55.73 | 12,462,338 | +0.45(+0.81%) |
Oct 20, 2014 | 54.92 | 55.32 | 54.86 | 55.28 | 12,257,806 | +0.39(+0.72%) |
Oct 17, 2014 | 54.87 | 55.17 | 54.67 | 54.89 | 22,698,328 | +0.46(+0.85%) |
Oct 16, 2014 | 53.82 | 54.49 | 53.74 | 54.43 | 21,105,310 | +0.31(+0.56%) |
Oct 15, 2014 | 54.11 | 54.12 | 53.36 | 54.12 | 19,580,774 | +0.01(+0.02%) |
Oct 14, 2014 | 54.13 | 54.29 | 53.96 | 54.11 | 19,554,090 | +0.18(+0.33%) |
Oct 13, 2014 | 54.16 | 54.40 | 53.92 | 53.93 | 13,222,717 | -0.27(-0.50%) |
Oct 10, 2014 | 54.53 | 54.61 | 54.13 | 54.20 | 23,809,270 | -0.44(-0.81%) |
Oct 09, 2014 | 55.12 | 55.16 | 54.59 | 54.64 | 12,000,568 | -0.59(-1.06%) |
Oct 08, 2014 | 54.95 | 55.25 | 54.86 | 55.23 | 12,689,113 | +0.26(+0.48%) |
Oct 07, 2014 | 55.10 | 55.15 | 54.91 | 54.97 | 8,350,036 | -0.21(-0.38%) |
Oct 06, 2014 | 55.20 | 55.29 | 55.11 | 55.17 | 7,045,241 | +0.06(+0.11%) |
Oct 03, 2014 | 55.09 | 55.28 | 55.01 | 55.12 | 10,653,041 | +0.19(+0.34%) |
Oct 02, 2014 | 54.80 | 54.95 | 54.67 | 54.93 | 10,361,705 | +0.11(+0.20%) |
Oct 01, 2014 | 54.88 | 54.97 | 54.74 | 54.82 | 16,713,907 | +0.06(+0.11%) |
Sep 30, 2014 | 54.58 | 54.81 | 54.52 | 54.76 | 11,594,867 | +0.35(+0.65%) |
Sep 29, 2014 | 54.22 | 54.42 | 54.13 | 54.41 | 10,560,710 | -0.11(-0.21%) |
Sep 26, 2014 | 54.33 | 54.63 | 54.17 | 54.52 | 19,884,962 | -0.04(-0.07%) |
Sep 25, 2014 | 54.85 | 54.85 | 54.49 | 54.56 | 12,337,989 | -0.38(-0.68%) |
Sep 24, 2014 | 55.09 | 55.09 | 54.83 | 54.93 | 10,649,962 | -0.17(-0.30%) |
Sep 23, 2014 | 55.26 | 55.34 | 55.05 | 55.10 | 5,999,639 | -0.28(-0.51%) |
Sep 22, 2014 | 55.48 | 55.53 | 55.33 | 55.38 | 7,312,940 | -0.10(-0.18%) |
Sep 19, 2014 | 55.45 | 55.50 | 55.45 | 55.48 | 10,075,599 | +0.08(+0.15%) |
Sep 18, 2014 | 55.37 | 55.43 | 55.33 | 55.40 | 6,112,441 | +0.02(+0.03%) |
Sep 17, 2014 | 55.31 | 55.44 | 55.24 | 55.38 | 7,386,884 | +0.18(+0.32%) |
Sep 16, 2014 | 55.06 | 55.30 | 55.05 | 55.20 | 8,617,466 | +0.11(+0.21%) |
Sep 15, 2014 | 55.24 | 55.24 | 55.07 | 55.09 | 6,031,995 | -0.10(-0.18%) |
Sep 12, 2014 | 55.21 | 55.26 | 55.10 | 55.19 | 9,020,917 | -0.07(-0.12%) |
Sep 11, 2014 | 55.20 | 55.29 | 55.14 | 55.26 | 4,739,104 | +0.00(+0.00%) |
Sep 10, 2014 | 55.24 | 55.28 | 55.12 | 55.26 | 5,525,244 | +0.02(+0.04%) |
Sep 09, 2014 | 55.47 | 55.47 | 55.21 | 55.23 | 7,804,202 | -0.26(-0.46%) |
Sep 08, 2014 | 55.53 | 55.60 | 55.43 | 55.49 | 4,280,283 | -0.05(-0.10%) |
Sep 05, 2014 | 55.61 | 55.63 | 55.54 | 55.54 | 7,980,197 | -0.07(-0.12%) |
Sep 04, 2014 | 55.82 | 55.84 | 55.54 | 55.61 | 7,983,337 | -0.18(-0.33%) |
Sep 03, 2014 | 55.93 | 55.93 | 55.79 | 55.79 | 5,373,390 | -0.14(-0.26%) |
Sep 02, 2014 | 55.85 | 55.97 | 55.83 | 55.93 | 7,530,386 | +0.07(+0.12%) |
Aug 29, 2014 | 55.87 | 55.87 | 55.87 | 55.87 | 3,451,183 | +0.04(+0.07%) |
Aug 28, 2014 | 55.89 | 55.94 | 55.80 | 55.83 | 3,062,161 | -0.08(-0.15%) |
Aug 27, 2014 | 56.01 | 56.01 | 55.90 | 55.91 | 6,216,177 | -0.05(-0.10%) |
Aug 26, 2014 | 55.92 | 55.99 | 55.92 | 55.96 | 2,635,435 | +0.04(+0.07%) |
Aug 25, 2014 | 55.88 | 55.95 | 55.77 | 55.92 | 3,302,744 | +0.12(+0.21%) |
Aug 22, 2014 | 55.93 | 55.96 | 55.78 | 55.80 | 5,170,863 | -0.14(-0.24%) |
Aug 21, 2014 | 55.94 | 55.99 | 55.93 | 55.94 | 3,152,803 | +0.00(+0.00%) |
Aug 20, 2014 | 55.90 | 56.01 | 55.83 | 55.94 | 4,166,391 | +0.04(+0.07%) |
Aug 19, 2014 | 55.95 | 55.95 | 55.87 | 55.90 | 4,634,027 | -0.02(-0.03%) |
Aug 18, 2014 | 55.77 | 55.93 | 55.73 | 55.92 | 8,624,270 | +0.16(+0.29%) |
Aug 15, 2014 | 55.74 | 55.79 | 55.65 | 55.76 | 10,207,274 | +0.11(+0.20%) |
Aug 14, 2014 | 55.56 | 55.70 | 55.55 | 55.64 | 7,163,104 | +0.11(+0.19%) |
Aug 13, 2014 | 55.52 | 55.55 | 55.41 | 55.54 | 8,366,786 | +0.16(+0.29%) |
Aug 12, 2014 | 55.41 | 55.47 | 55.32 | 55.38 | 7,138,205 | -0.01(-0.02%) |
Aug 11, 2014 | 55.21 | 55.42 | 55.13 | 55.39 | 11,652,913 | +0.26(+0.47%) |
Aug 08, 2014 | 54.84 | 55.16 | 54.84 | 55.13 | 5,779,474 | +0.17(+0.31%) |
Aug 07, 2014 | 54.95 | 55.10 | 54.94 | 54.96 | 6,467,057 | +0.04(+0.06%) |
Aug 06, 2014 | 54.77 | 54.97 | 54.75 | 54.92 | 7,030,026 | +0.13(+0.24%) |
Aug 05, 2014 | 54.90 | 54.91 | 54.71 | 54.79 | 6,093,545 | -0.11(-0.19%) |
Aug 04, 2014 | 54.58 | 54.91 | 54.56 | 54.90 | 11,841,850 | +0.33(+0.61%) |