Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 55.49 | 55.59 | 54.34 | 54.69 | 5,423,992 | -0.39(-0.70%) |
Oct 30, 2014 | 53.92 | 55.21 | 53.85 | 55.07 | 5,014,798 | +1.08(+2.00%) |
Oct 29, 2014 | 53.59 | 54.39 | 53.41 | 53.99 | 7,527,207 | +0.54(+1.02%) |
Oct 28, 2014 | 54.42 | 54.50 | 52.55 | 53.45 | 10,905,128 | -1.13(-2.07%) |
Oct 27, 2014 | 54.37 | 54.93 | 54.46 | 54.58 | 4,984,724 | +0.12(+0.23%) |
Oct 24, 2014 | 53.24 | 54.61 | 53.10 | 54.46 | 5,803,376 | +1.40(+2.64%) |
Oct 23, 2014 | 52.99 | 53.76 | 52.58 | 53.05 | 7,701,107 | -0.27(-0.51%) |
Oct 22, 2014 | 53.25 | 53.84 | 53.24 | 53.33 | 5,217,750 | +0.00(+0.00%) |
Oct 21, 2014 | 52.28 | 53.38 | 52.28 | 53.33 | 4,218,759 | +1.30(+2.50%) |
Oct 20, 2014 | 51.64 | 52.02 | 51.45 | 52.02 | 3,518,199 | +0.43(+0.83%) |
Oct 17, 2014 | 51.49 | 51.79 | 51.03 | 51.60 | 6,463,978 | +0.56(+1.10%) |
Oct 16, 2014 | 51.13 | 51.57 | 50.54 | 51.03 | 6,656,821 | -0.80(-1.54%) |
Oct 15, 2014 | 51.04 | 52.06 | 49.95 | 51.83 | 8,264,832 | -0.22(-0.43%) |
Oct 14, 2014 | 52.56 | 52.72 | 51.75 | 52.06 | 5,376,631 | -0.12(-0.22%) |
Oct 13, 2014 | 52.82 | 53.19 | 52.13 | 52.17 | 4,887,860 | -0.72(-1.36%) |
Oct 10, 2014 | 52.78 | 53.68 | 52.63 | 52.89 | 3,980,007 | -0.12(-0.23%) |
Oct 09, 2014 | 53.54 | 53.85 | 53.01 | 53.01 | 4,405,339 | -0.77(-1.44%) |
Oct 08, 2014 | 52.64 | 53.80 | 52.27 | 53.79 | 4,137,425 | +0.84(+1.59%) |
Oct 07, 2014 | 53.70 | 53.75 | 52.85 | 52.95 | 7,468,289 | -1.15(-2.13%) |
Oct 06, 2014 | 54.36 | 54.39 | 53.91 | 54.10 | 4,160,411 | -0.04(-0.08%) |
Oct 03, 2014 | 53.77 | 54.22 | 53.69 | 54.14 | 4,378,267 | +0.69(+1.30%) |
Oct 02, 2014 | 53.66 | 53.71 | 53.08 | 53.45 | 5,232,012 | -0.21(-0.38%) |
Oct 01, 2014 | 54.32 | 54.32 | 53.34 | 53.66 | 5,156,017 | +0.19(+0.35%) |
Sep 30, 2014 | 53.95 | 54.06 | 53.45 | 53.47 | 6,000,992 | -0.40(-0.75%) |
Sep 29, 2014 | 53.64 | 53.96 | 53.45 | 53.87 | 4,272,876 | -0.12(-0.21%) |
Sep 26, 2014 | 54.25 | 54.25 | 53.58 | 53.99 | 3,548,228 | -0.08(-0.15%) |
Sep 25, 2014 | 54.39 | 54.53 | 54.00 | 54.07 | 3,798,223 | -0.50(-0.92%) |
Sep 24, 2014 | 54.68 | 54.87 | 54.48 | 54.57 | 3,970,515 | +0.20(+0.36%) |
Sep 23, 2014 | 54.13 | 54.51 | 54.00 | 54.37 | 3,304,186 | -0.11(-0.20%) |
Sep 22, 2014 | 54.68 | 54.72 | 54.21 | 54.48 | 4,832,951 | -0.37(-0.68%) |
Sep 19, 2014 | 55.23 | 55.35 | 54.74 | 54.85 | 7,900,055 | -0.05(-0.09%) |
Sep 18, 2014 | 54.48 | 54.96 | 54.45 | 54.90 | 5,248,144 | +0.56(+1.03%) |
Sep 17, 2014 | 54.23 | 54.56 | 54.13 | 54.34 | 6,187,782 | +0.09(+0.17%) |
Sep 16, 2014 | 53.80 | 54.34 | 53.51 | 54.25 | 3,482,273 | +0.50(+0.94%) |
Sep 15, 2014 | 53.71 | 53.79 | 53.42 | 53.75 | 3,305,512 | -0.07(-0.12%) |
Sep 12, 2014 | 53.80 | 54.04 | 53.59 | 53.81 | 6,540,371 | +0.07(+0.14%) |
Sep 11, 2014 | 53.30 | 53.75 | 53.23 | 53.74 | 4,340,990 | +0.33(+0.62%) |
Sep 10, 2014 | 53.46 | 53.56 | 53.04 | 53.41 | 4,731,694 | +0.28(+0.53%) |
Sep 09, 2014 | 53.37 | 53.45 | 52.85 | 53.13 | 5,756,195 | -0.46(-0.86%) |
Sep 08, 2014 | 53.28 | 53.79 | 53.25 | 53.59 | 5,171,929 | +0.23(+0.43%) |
Sep 05, 2014 | 52.86 | 53.38 | 52.77 | 53.36 | 6,618,979 | +0.41(+0.78%) |
Sep 04, 2014 | 52.87 | 53.07 | 52.79 | 52.95 | 7,025,272 | +0.06(+0.11%) |
Sep 03, 2014 | 52.50 | 52.90 | 52.56 | 52.89 | 5,702,076 | +0.39(+0.74%) |
Sep 02, 2014 | 52.44 | 52.66 | 52.34 | 52.50 | 4,209,536 | +0.10(+0.19%) |
Aug 29, 2014 | 52.25 | 52.40 | 52.40 | 52.40 | 4,109,661 | +0.37(+0.71%) |
Aug 28, 2014 | 51.79 | 52.15 | 51.56 | 52.03 | 2,622,309 | +0.09(+0.17%) |
Aug 27, 2014 | 52.10 | 52.18 | 51.78 | 51.94 | 3,738,317 | +0.16(+0.30%) |
Aug 26, 2014 | 51.70 | 51.96 | 51.63 | 51.79 | 2,338,158 | +0.07(+0.13%) |
Aug 25, 2014 | 51.47 | 51.95 | 51.27 | 51.72 | 2,521,255 | +0.34(+0.66%) |
Aug 22, 2014 | 51.13 | 51.79 | 51.03 | 51.38 | 3,817,282 | +0.24(+0.47%) |
Aug 21, 2014 | 51.42 | 51.48 | 51.04 | 51.14 | 3,451,908 | +0.02(+0.03%) |
Aug 20, 2014 | 51.07 | 51.30 | 50.85 | 51.13 | 2,525,473 | -0.12(-0.24%) |
Aug 19, 2014 | 51.03 | 51.41 | 50.56 | 51.25 | 4,273,265 | +0.67(+1.32%) |
Aug 18, 2014 | 50.44 | 50.66 | 50.39 | 50.58 | 2,666,371 | +0.42(+0.84%) |
Aug 15, 2014 | 50.56 | 50.66 | 49.89 | 50.16 | 3,730,341 | -0.29(-0.57%) |
Aug 14, 2014 | 50.11 | 50.47 | 50.11 | 50.45 | 2,185,185 | +0.49(+0.99%) |
Aug 13, 2014 | 50.49 | 50.70 | 49.85 | 49.95 | 5,017,591 | -0.24(-0.48%) |
Aug 12, 2014 | 49.95 | 50.27 | 49.89 | 50.19 | 4,256,720 | +0.24(+0.47%) |
Aug 11, 2014 | 50.18 | 50.60 | 49.94 | 49.96 | 3,485,068 | +0.08(+0.16%) |
Aug 08, 2014 | 49.47 | 49.92 | 49.35 | 49.87 | 3,258,885 | +0.52(+1.04%) |
Aug 07, 2014 | 50.22 | 50.23 | 49.19 | 49.36 | 2,876,238 | -0.62(-1.24%) |
Aug 06, 2014 | 49.82 | 50.23 | 49.65 | 49.98 | 3,280,203 | +0.20(+0.39%) |
Aug 05, 2014 | 50.30 | 50.46 | 49.68 | 49.78 | 4,078,559 | -0.62(-1.23%) |
Aug 04, 2014 | 49.89 | 50.46 | 49.69 | 50.41 | 5,184,010 | +0.78(+1.57%) |