Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 53.94 | 55.44 | 53.50 | 55.32 | 1,159,244 | +1.39(+2.58%) |
Oct 30, 2014 | 53.59 | 54.67 | 53.59 | 53.93 | 825,324 | +0.01(+0.02%) |
Oct 29, 2014 | 54.62 | 54.93 | 53.40 | 53.92 | 865,753 | -0.34(-0.63%) |
Oct 28, 2014 | 53.25 | 54.52 | 53.00 | 54.26 | 897,561 | +1.48(+2.80%) |
Oct 27, 2014 | 52.86 | 53.18 | 53.37 | 52.79 | 1,388,508 | -0.58(-1.09%) |
Oct 24, 2014 | 52.47 | 53.54 | 52.29 | 53.37 | 1,084,244 | +1.28(+2.46%) |
Oct 23, 2014 | 52.68 | 52.88 | 51.06 | 52.09 | 1,441,504 | -0.20(-0.39%) |
Oct 22, 2014 | 53.41 | 53.46 | 52.23 | 52.29 | 844,808 | -1.15(-2.15%) |
Oct 21, 2014 | 52.76 | 53.57 | 52.29 | 53.44 | 735,778 | +1.43(+2.74%) |
Oct 20, 2014 | 51.28 | 51.73 | 51.26 | 52.02 | 580,589 | +0.42(+0.81%) |
Oct 17, 2014 | 51.75 | 52.45 | 50.76 | 51.60 | 726,702 | +0.54(+1.06%) |
Oct 16, 2014 | 49.46 | 51.37 | 49.46 | 51.06 | 831,101 | +0.41(+0.81%) |
Oct 15, 2014 | 50.01 | 51.12 | 49.12 | 50.65 | 744,661 | +0.09(+0.18%) |
Oct 14, 2014 | 50.64 | 51.61 | 50.28 | 50.56 | 1,066,042 | +0.26(+0.52%) |
Oct 13, 2014 | 51.11 | 52.34 | 50.20 | 50.29 | 998,331 | -0.74(-1.45%) |
Oct 10, 2014 | 51.70 | 52.35 | 51.03 | 51.03 | 632,222 | -1.01(-1.94%) |
Oct 09, 2014 | 53.93 | 53.93 | 51.81 | 52.04 | 756,261 | -1.89(-3.50%) |
Oct 08, 2014 | 53.45 | 53.98 | 52.29 | 53.93 | 657,192 | +0.59(+1.11%) |
Oct 07, 2014 | 53.89 | 54.29 | 53.30 | 53.34 | 661,148 | -0.87(-1.60%) |
Oct 06, 2014 | 54.48 | 54.68 | 53.67 | 54.20 | 688,898 | +0.05(+0.09%) |
Oct 03, 2014 | 54.84 | 55.03 | 54.03 | 54.16 | 553,151 | -0.53(-0.97%) |
Oct 02, 2014 | 55.02 | 55.30 | 53.95 | 54.69 | 585,138 | -0.50(-0.91%) |
Oct 01, 2014 | 55.89 | 56.12 | 54.93 | 55.19 | 912,146 | -0.89(-1.58%) |
Sep 30, 2014 | 56.52 | 56.62 | 55.75 | 56.07 | 708,900 | -0.43(-0.77%) |
Sep 29, 2014 | 56.80 | 57.16 | 56.48 | 56.51 | 602,601 | -0.89(-1.54%) |
Sep 26, 2014 | 57.17 | 57.65 | 56.96 | 57.39 | 579,065 | +0.19(+0.33%) |
Sep 25, 2014 | 57.96 | 58.07 | 56.79 | 57.21 | 854,349 | -0.77(-1.33%) |
Sep 24, 2014 | 59.23 | 59.23 | 57.89 | 57.98 | 1,031,399 | -0.97(-1.64%) |
Sep 23, 2014 | 59.11 | 59.46 | 58.92 | 58.94 | 855,547 | -0.20(-0.35%) |
Sep 22, 2014 | 59.63 | 59.63 | 58.71 | 59.15 | 672,349 | -0.37(-0.62%) |
Sep 19, 2014 | 60.63 | 60.63 | 59.41 | 59.52 | 1,222,220 | -0.86(-1.43%) |
Sep 18, 2014 | 60.12 | 60.54 | 60.04 | 60.38 | 773,375 | +0.34(+0.56%) |
Sep 17, 2014 | 59.35 | 60.27 | 59.34 | 60.04 | 1,050,955 | +1.09(+1.85%) |
Sep 16, 2014 | 57.98 | 59.18 | 57.98 | 58.95 | 776,873 | +0.78(+1.34%) |
Sep 15, 2014 | 58.00 | 58.38 | 58.00 | 58.17 | 476,985 | +0.16(+0.28%) |
Sep 12, 2014 | 58.02 | 58.25 | 57.70 | 58.01 | 905,047 | -0.05(-0.08%) |
Sep 11, 2014 | 57.52 | 58.30 | 57.44 | 58.06 | 513,626 | +0.45(+0.78%) |
Sep 10, 2014 | 57.22 | 57.62 | 56.73 | 57.61 | 400,305 | +0.30(+0.53%) |
Sep 09, 2014 | 57.66 | 57.66 | 56.98 | 57.30 | 467,178 | -0.37(-0.64%) |
Sep 08, 2014 | 58.34 | 58.41 | 57.44 | 57.67 | 476,313 | -0.57(-0.97%) |
Sep 05, 2014 | 58.43 | 58.43 | 57.81 | 58.24 | 220,959 | -0.11(-0.20%) |
Sep 04, 2014 | 58.23 | 59.01 | 58.15 | 58.35 | 339,420 | +0.11(+0.20%) |
Sep 03, 2014 | 58.16 | 58.63 | 57.84 | 58.24 | 721,685 | +0.48(+0.82%) |
Sep 02, 2014 | 57.47 | 57.81 | 57.25 | 57.76 | 660,044 | +0.44(+0.77%) |
Aug 29, 2014 | 57.22 | 57.32 | 57.32 | 57.32 | 236,522 | +0.10(+0.17%) |
Aug 28, 2014 | 57.46 | 57.46 | 56.87 | 57.22 | 408,557 | -0.43(-0.75%) |
Aug 27, 2014 | 57.57 | 57.75 | 57.25 | 57.66 | 466,940 | +0.08(+0.14%) |
Aug 26, 2014 | 57.02 | 57.71 | 56.90 | 57.57 | 446,013 | +0.81(+1.43%) |
Aug 25, 2014 | 57.21 | 57.34 | 56.70 | 56.76 | 440,190 | +0.00(+0.00%) |
Aug 22, 2014 | 56.98 | 57.06 | 56.65 | 56.76 | 314,756 | -0.38(-0.66%) |
Aug 21, 2014 | 57.29 | 57.31 | 56.68 | 57.14 | 311,321 | -0.21(-0.37%) |
Aug 20, 2014 | 57.15 | 57.47 | 56.84 | 57.35 | 418,768 | +0.20(+0.36%) |
Aug 19, 2014 | 57.23 | 57.50 | 56.93 | 57.15 | 353,971 | +0.00(+0.00%) |
Aug 18, 2014 | 56.34 | 57.20 | 56.24 | 57.15 | 667,525 | +1.24(+2.21%) |
Aug 15, 2014 | 56.34 | 56.46 | 55.62 | 55.91 | 391,937 | -0.32(-0.57%) |
Aug 14, 2014 | 56.25 | 56.38 | 56.07 | 56.23 | 236,289 | -0.07(-0.13%) |
Aug 13, 2014 | 55.66 | 56.35 | 55.49 | 56.30 | 317,196 | +0.75(+1.36%) |
Aug 12, 2014 | 55.92 | 56.20 | 55.25 | 55.55 | 337,115 | -0.55(-0.97%) |
Aug 11, 2014 | 56.38 | 56.41 | 55.94 | 56.10 | 404,820 | +0.07(+0.13%) |
Aug 08, 2014 | 55.56 | 56.08 | 55.38 | 56.02 | 497,567 | +0.46(+0.82%) |
Aug 07, 2014 | 56.38 | 56.47 | 55.25 | 55.57 | 657,734 | -0.55(-0.97%) |
Aug 06, 2014 | 55.22 | 56.29 | 55.15 | 56.11 | 761,362 | +0.97(+1.76%) |
Aug 05, 2014 | 55.43 | 56.01 | 54.93 | 55.14 | 679,289 | -0.86(-1.53%) |
Aug 04, 2014 | 55.49 | 56.12 | 55.13 | 56.00 | 833,693 | +0.80(+1.45%) |