Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 56.36 | 56.36 | 56.17 | 56.19 | 8,341,695 | +0.05(+0.09%) |
Oct 30, 2014 | 56.17 | 57.66 | 56.10 | 56.14 | 5,503,096 | -0.02(-0.04%) |
Oct 29, 2014 | 56.25 | 56.25 | 55.99 | 56.16 | 8,762,058 | -0.04(-0.08%) |
Oct 28, 2014 | 56.19 | 56.30 | 56.10 | 56.21 | 9,920,710 | +0.09(+0.16%) |
Oct 27, 2014 | 56.31 | 56.35 | 56.07 | 56.11 | 8,088,129 | -0.23(-0.41%) |
Oct 24, 2014 | 56.14 | 56.42 | 56.14 | 56.35 | 9,492,708 | +0.16(+0.28%) |
Oct 23, 2014 | 56.39 | 57.64 | 56.18 | 56.19 | 15,615,481 | -0.02(-0.04%) |
Oct 22, 2014 | 56.57 | 56.59 | 56.14 | 56.21 | 13,773,716 | -0.37(-0.65%) |
Oct 21, 2014 | 56.24 | 56.59 | 56.24 | 56.58 | 12,274,822 | +0.46(+0.81%) |
Oct 20, 2014 | 55.76 | 56.17 | 55.70 | 56.13 | 12,073,368 | +0.40(+0.72%) |
Oct 17, 2014 | 55.71 | 56.01 | 55.50 | 55.73 | 22,356,796 | +0.47(+0.85%) |
Oct 16, 2014 | 54.65 | 55.32 | 54.56 | 55.26 | 20,787,748 | +0.31(+0.56%) |
Oct 15, 2014 | 54.94 | 54.95 | 54.17 | 54.95 | 19,286,150 | +0.01(+0.02%) |
Oct 14, 2014 | 54.95 | 55.12 | 54.78 | 54.94 | 19,259,868 | +0.18(+0.33%) |
Oct 13, 2014 | 54.99 | 55.23 | 54.74 | 54.75 | 13,023,760 | -0.27(-0.50%) |
Oct 10, 2014 | 55.37 | 55.45 | 54.96 | 55.03 | 23,451,022 | -0.45(-0.81%) |
Oct 09, 2014 | 55.96 | 56.01 | 55.42 | 55.48 | 11,820,000 | -0.60(-1.06%) |
Oct 08, 2014 | 55.79 | 56.10 | 55.70 | 56.07 | 12,498,185 | +0.27(+0.48%) |
Oct 07, 2014 | 55.94 | 55.99 | 55.75 | 55.81 | 8,224,397 | -0.21(-0.38%) |
Oct 06, 2014 | 56.05 | 56.13 | 55.95 | 56.02 | 6,939,234 | +0.06(+0.11%) |
Oct 03, 2014 | 55.93 | 56.13 | 55.85 | 55.96 | 10,492,749 | +0.19(+0.34%) |
Oct 02, 2014 | 55.64 | 55.79 | 55.50 | 55.77 | 10,205,797 | +0.11(+0.20%) |
Oct 01, 2014 | 55.71 | 55.81 | 55.57 | 55.66 | 16,462,420 | +0.06(+0.11%) |
Sep 30, 2014 | 55.41 | 55.65 | 55.36 | 55.60 | 11,420,381 | +0.36(+0.65%) |
Sep 29, 2014 | 55.05 | 55.25 | 54.96 | 55.24 | 10,401,786 | -0.11(-0.21%) |
Sep 26, 2014 | 55.16 | 55.47 | 54.99 | 55.36 | 19,585,722 | -0.04(-0.07%) |
Sep 25, 2014 | 55.69 | 55.69 | 55.33 | 55.39 | 12,152,321 | -0.38(-0.68%) |
Sep 24, 2014 | 55.93 | 55.93 | 55.66 | 55.77 | 10,489,696 | -0.17(-0.30%) |
Sep 23, 2014 | 56.11 | 56.18 | 55.89 | 55.94 | 5,909,353 | -0.28(-0.51%) |
Sep 22, 2014 | 56.33 | 56.38 | 56.18 | 56.23 | 7,202,891 | -0.10(-0.18%) |
Sep 19, 2014 | 56.29 | 56.35 | 56.29 | 56.33 | 9,923,976 | +0.08(+0.15%) |
Sep 18, 2014 | 56.22 | 56.28 | 56.18 | 56.25 | 6,020,457 | +0.02(+0.03%) |
Sep 17, 2014 | 56.15 | 56.29 | 56.09 | 56.23 | 7,275,722 | +0.18(+0.32%) |
Sep 16, 2014 | 55.90 | 56.15 | 55.89 | 56.05 | 8,487,786 | +0.11(+0.21%) |
Sep 15, 2014 | 56.08 | 56.09 | 55.91 | 55.93 | 5,941,222 | -0.10(-0.18%) |
Sep 12, 2014 | 56.05 | 56.11 | 55.94 | 56.03 | 8,885,165 | -0.07(-0.12%) |
Sep 11, 2014 | 56.04 | 56.13 | 55.98 | 56.10 | 4,667,787 | +0.00(+0.00%) |
Sep 10, 2014 | 56.08 | 56.12 | 55.96 | 56.10 | 5,442,098 | +0.02(+0.04%) |
Sep 09, 2014 | 56.32 | 56.32 | 56.06 | 56.08 | 7,686,761 | -0.26(-0.46%) |
Sep 08, 2014 | 56.38 | 56.44 | 56.28 | 56.34 | 4,215,871 | -0.05(-0.10%) |
Sep 05, 2014 | 56.46 | 56.47 | 56.38 | 56.39 | 7,860,107 | -0.07(-0.12%) |
Sep 04, 2014 | 56.67 | 56.69 | 56.39 | 56.46 | 7,863,200 | -0.19(-0.33%) |
Sep 03, 2014 | 56.79 | 56.79 | 56.64 | 56.64 | 5,292,528 | -0.15(-0.26%) |
Sep 02, 2014 | 56.70 | 56.83 | 56.69 | 56.79 | 7,417,065 | +0.07(+0.12%) |
Aug 29, 2014 | 56.72 | 56.72 | 56.72 | 56.72 | 3,399,248 | +0.04(+0.07%) |
Aug 28, 2014 | 56.75 | 56.80 | 56.66 | 56.68 | 3,016,080 | -0.08(-0.15%) |
Aug 27, 2014 | 56.86 | 56.86 | 56.76 | 56.77 | 6,122,632 | -0.05(-0.10%) |
Aug 26, 2014 | 56.78 | 56.85 | 56.77 | 56.82 | 2,595,776 | +0.04(+0.07%) |
Aug 25, 2014 | 56.73 | 56.81 | 56.63 | 56.78 | 3,253,042 | +0.12(+0.21%) |
Aug 22, 2014 | 56.79 | 56.82 | 56.63 | 56.66 | 5,093,048 | -0.14(-0.24%) |
Aug 21, 2014 | 56.80 | 56.85 | 56.78 | 56.80 | 3,105,357 | +0.00(+0.00%) |
Aug 20, 2014 | 56.75 | 56.87 | 56.68 | 56.80 | 4,103,693 | +0.04(+0.07%) |
Aug 19, 2014 | 56.80 | 56.81 | 56.72 | 56.75 | 4,564,291 | -0.02(-0.03%) |
Aug 18, 2014 | 56.62 | 56.78 | 56.58 | 56.77 | 8,494,486 | +0.16(+0.29%) |
Aug 15, 2014 | 56.59 | 56.64 | 56.50 | 56.61 | 10,053,668 | +0.11(+0.20%) |
Aug 14, 2014 | 56.41 | 56.55 | 56.40 | 56.49 | 7,055,308 | +0.11(+0.19%) |
Aug 13, 2014 | 56.37 | 56.40 | 56.26 | 56.39 | 8,240,877 | +0.16(+0.29%) |
Aug 12, 2014 | 56.26 | 56.31 | 56.17 | 56.22 | 7,030,784 | -0.01(-0.02%) |
Aug 11, 2014 | 56.05 | 56.27 | 55.97 | 56.24 | 11,477,552 | +0.26(+0.47%) |
Aug 08, 2014 | 55.68 | 56.00 | 55.68 | 55.97 | 5,692,501 | +0.17(+0.31%) |
Aug 07, 2014 | 55.79 | 55.95 | 55.78 | 55.80 | 6,369,737 | +0.04(+0.06%) |
Aug 06, 2014 | 55.60 | 55.81 | 55.59 | 55.76 | 6,924,233 | +0.13(+0.24%) |
Aug 05, 2014 | 55.74 | 55.75 | 55.54 | 55.63 | 6,001,846 | -0.11(-0.19%) |
Aug 04, 2014 | 55.41 | 55.75 | 55.39 | 55.74 | 11,663,646 | +0.34(+0.61%) |