Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 59.61 | 59.81 | 59.11 | 59.32 | 4,271,074 | +0.22(+0.37%) |
Oct 30, 2014 | 58.90 | 59.41 | 58.46 | 59.10 | 4,226,375 | +0.08(+0.14%) |
Oct 29, 2014 | 59.13 | 59.61 | 58.74 | 59.02 | 2,526,573 | -0.31(-0.52%) |
Oct 28, 2014 | 59.39 | 59.49 | 58.87 | 59.33 | 2,228,129 | +0.06(+0.10%) |
Oct 27, 2014 | 58.38 | 59.47 | 58.27 | 59.27 | 3,137,724 | +0.99(+1.70%) |
Oct 24, 2014 | 57.79 | 58.35 | 57.70 | 58.27 | 2,365,428 | +0.49(+0.85%) |
Oct 23, 2014 | 58.10 | 58.30 | 57.69 | 57.78 | 2,230,514 | +0.34(+0.59%) |
Oct 22, 2014 | 57.54 | 58.01 | 57.30 | 57.44 | 2,302,888 | +0.13(+0.22%) |
Oct 21, 2014 | 56.49 | 57.38 | 56.45 | 57.32 | 2,330,531 | +1.30(+2.32%) |
Oct 20, 2014 | 55.41 | 56.14 | 55.12 | 56.02 | 3,276,926 | +0.37(+0.67%) |
Oct 17, 2014 | 55.02 | 56.10 | 54.97 | 55.64 | 3,703,604 | +1.13(+2.07%) |
Oct 16, 2014 | 54.29 | 55.30 | 54.29 | 54.52 | 4,189,971 | -0.83(-1.50%) |
Oct 15, 2014 | 55.71 | 55.94 | 54.21 | 55.35 | 4,972,450 | -1.02(-1.81%) |
Oct 14, 2014 | 56.16 | 57.09 | 55.98 | 56.37 | 3,676,713 | +0.51(+0.91%) |
Oct 13, 2014 | 57.01 | 57.04 | 55.82 | 55.86 | 3,134,611 | -1.22(-2.13%) |
Oct 10, 2014 | 57.16 | 57.74 | 57.13 | 57.08 | 3,573,966 | +0.09(+0.16%) |
Oct 09, 2014 | 57.83 | 57.95 | 56.97 | 56.99 | 1,927,947 | -0.95(-1.64%) |
Oct 08, 2014 | 56.48 | 57.97 | 56.32 | 57.94 | 2,764,590 | +1.64(+2.91%) |
Oct 07, 2014 | 57.01 | 57.12 | 56.29 | 56.30 | 3,889,824 | -1.00(-1.74%) |
Oct 06, 2014 | 57.94 | 58.16 | 56.91 | 57.30 | 2,246,148 | -0.26(-0.46%) |
Oct 03, 2014 | 57.23 | 57.87 | 57.14 | 57.56 | 3,088,893 | +0.84(+1.48%) |
Oct 02, 2014 | 56.52 | 57.15 | 56.17 | 56.73 | 3,589,918 | +0.36(+0.63%) |
Oct 01, 2014 | 56.70 | 56.86 | 56.06 | 56.37 | 3,471,623 | -0.26(-0.45%) |
Sep 30, 2014 | 57.30 | 57.42 | 56.61 | 56.63 | 2,074,302 | -0.54(-0.94%) |
Sep 29, 2014 | 56.62 | 57.39 | 56.55 | 57.16 | 1,815,445 | +0.22(+0.39%) |
Sep 26, 2014 | 57.31 | 57.49 | 56.57 | 56.94 | 1,835,921 | -0.36(-0.63%) |
Sep 25, 2014 | 58.15 | 58.46 | 57.25 | 57.30 | 2,322,034 | -1.13(-1.93%) |
Sep 24, 2014 | 57.12 | 58.49 | 57.00 | 58.43 | 2,766,494 | +1.35(+2.37%) |
Sep 23, 2014 | 56.97 | 57.31 | 56.81 | 57.08 | 2,080,987 | -0.01(-0.01%) |
Sep 22, 2014 | 57.03 | 57.25 | 56.80 | 57.09 | 1,787,672 | -0.17(-0.29%) |
Sep 19, 2014 | 57.11 | 57.42 | 57.04 | 57.25 | 3,097,169 | +0.50(+0.89%) |
Sep 18, 2014 | 56.55 | 56.88 | 56.36 | 56.75 | 2,170,236 | +0.35(+0.61%) |
Sep 17, 2014 | 56.99 | 56.99 | 56.20 | 56.40 | 2,843,845 | -0.44(-0.78%) |
Sep 16, 2014 | 56.39 | 57.09 | 56.34 | 56.84 | 2,136,297 | +0.44(+0.79%) |
Sep 15, 2014 | 56.64 | 56.83 | 56.28 | 56.40 | 1,779,974 | -0.32(-0.57%) |
Sep 12, 2014 | 56.63 | 56.82 | 56.36 | 56.72 | 2,592,279 | +0.10(+0.17%) |
Sep 11, 2014 | 56.45 | 56.94 | 56.45 | 56.63 | 1,798,440 | -0.17(-0.29%) |
Sep 10, 2014 | 56.88 | 57.04 | 56.60 | 56.79 | 1,765,858 | +0.14(+0.25%) |
Sep 09, 2014 | 56.81 | 56.95 | 56.57 | 56.65 | 2,294,113 | -0.09(-0.16%) |
Sep 08, 2014 | 56.63 | 56.97 | 56.51 | 56.74 | 1,836,414 | +0.07(+0.12%) |
Sep 05, 2014 | 55.90 | 56.77 | 55.84 | 56.67 | 2,583,598 | +0.77(+1.37%) |
Sep 04, 2014 | 56.00 | 56.43 | 55.66 | 55.90 | 2,576,505 | -0.05(-0.09%) |
Sep 03, 2014 | 55.60 | 56.20 | 55.42 | 55.96 | 2,599,007 | +0.41(+0.73%) |
Sep 02, 2014 | 55.47 | 55.54 | 55.16 | 55.55 | 3,234,756 | +0.10(+0.18%) |
Aug 29, 2014 | 55.23 | 55.45 | 55.45 | 55.45 | 1,604,299 | +0.32(+0.59%) |
Aug 28, 2014 | 54.58 | 55.31 | 54.51 | 55.13 | 1,618,840 | +0.45(+0.83%) |
Aug 27, 2014 | 54.96 | 55.36 | 54.63 | 54.68 | 2,046,383 | -0.49(-0.89%) |
Aug 26, 2014 | 55.23 | 55.45 | 55.03 | 55.17 | 1,302,225 | -0.10(-0.18%) |
Aug 25, 2014 | 55.04 | 55.44 | 54.94 | 55.26 | 1,336,749 | +0.39(+0.71%) |
Aug 22, 2014 | 55.00 | 55.18 | 54.85 | 54.87 | 1,766,539 | -0.13(-0.23%) |
Aug 21, 2014 | 54.55 | 55.26 | 54.51 | 55.00 | 2,149,525 | +0.47(+0.86%) |
Aug 20, 2014 | 54.51 | 54.63 | 54.29 | 54.54 | 2,242,810 | -0.09(-0.17%) |
Aug 19, 2014 | 54.36 | 54.87 | 54.20 | 54.63 | 2,424,457 | +0.29(+0.54%) |
Aug 18, 2014 | 53.82 | 54.48 | 53.75 | 54.33 | 2,012,180 | +0.59(+1.09%) |
Aug 15, 2014 | 54.33 | 54.41 | 53.55 | 53.75 | 4,001,115 | -0.53(-0.97%) |
Aug 14, 2014 | 54.26 | 54.44 | 54.12 | 54.27 | 1,256,548 | +0.19(+0.35%) |
Aug 13, 2014 | 53.98 | 54.28 | 53.85 | 54.08 | 1,436,519 | +0.65(+1.21%) |
Aug 12, 2014 | 53.49 | 53.82 | 53.08 | 53.44 | 2,406,822 | -0.17(-0.31%) |
Aug 11, 2014 | 53.72 | 54.17 | 53.53 | 53.60 | 2,028,446 | +0.23(+0.42%) |
Aug 08, 2014 | 52.62 | 53.33 | 52.41 | 53.38 | 1,659,966 | +0.71(+1.34%) |
Aug 07, 2014 | 53.33 | 53.33 | 52.43 | 52.67 | 2,863,175 | -0.26(-0.50%) |
Aug 06, 2014 | 52.84 | 53.43 | 52.67 | 52.93 | 1,455,957 | -0.24(-0.45%) |
Aug 05, 2014 | 52.82 | 54.05 | 52.61 | 53.17 | 3,239,343 | +0.29(+0.55%) |
Aug 04, 2014 | 52.97 | 53.35 | 51.57 | 52.88 | 7,234,206 | -1.57(-2.89%) |