Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 57.81 | 58.20 | 57.24 | 57.86 | 2,899,635 | +1.08(+1.90%) |
Oct 30, 2014 | 56.45 | 56.95 | 56.21 | 56.78 | 1,884,796 | +0.26(+0.46%) |
Oct 29, 2014 | 55.42 | 56.71 | 55.02 | 56.52 | 2,562,476 | +1.10(+1.98%) |
Oct 28, 2014 | 55.01 | 55.85 | 54.34 | 55.42 | 2,685,059 | +1.73(+3.23%) |
Oct 27, 2014 | 53.59 | 53.71 | 53.69 | 53.69 | 1,716,263 | +0.00(+0.00%) |
Oct 24, 2014 | 53.66 | 53.91 | 53.43 | 53.69 | 1,150,056 | +0.09(+0.16%) |
Oct 23, 2014 | 53.14 | 54.07 | 53.06 | 53.60 | 2,226,105 | +1.06(+2.02%) |
Oct 22, 2014 | 53.44 | 52.54 | 1,658,854 | -0.27(-0.52%) | ||
Oct 21, 2014 | 52.25 | 53.00 | 52.01 | 52.82 | 3,801,058 | +1.22(+2.36%) |
Oct 20, 2014 | 51.94 | 52.03 | 51.39 | 51.60 | 2,694,046 | +0.10(+0.20%) |
Oct 17, 2014 | 51.87 | 52.25 | 51.19 | 51.50 | 2,591,568 | +0.48(+0.94%) |
Oct 16, 2014 | 49.30 | 51.56 | 49.27 | 51.02 | 2,542,950 | +0.55(+1.09%) |
Oct 15, 2014 | 50.35 | 51.02 | 48.60 | 50.47 | 6,262,585 | -0.96(-1.87%) |
Oct 14, 2014 | 52.35 | 52.73 | 50.95 | 51.43 | 5,975,517 | -0.60(-1.15%) |
Oct 13, 2014 | 53.55 | 53.90 | 51.98 | 52.03 | 2,893,326 | -1.44(-2.69%) |
Oct 10, 2014 | 54.91 | 55.22 | 53.42 | 53.47 | 2,860,056 | -1.51(-2.74%) |
Oct 09, 2014 | 56.42 | 56.47 | 54.74 | 54.98 | 3,294,292 | -1.54(-2.73%) |
Oct 08, 2014 | 56.61 | 56.70 | 55.51 | 56.52 | 2,769,583 | -0.07(-0.12%) |
Oct 07, 2014 | 57.27 | 57.75 | 56.59 | 56.59 | 1,752,449 | -1.18(-2.05%) |
Oct 06, 2014 | 58.23 | 58.29 | 57.45 | 57.77 | 1,016,289 | -0.03(-0.06%) |
Oct 03, 2014 | 57.72 | 58.41 | 57.65 | 57.81 | 2,052,424 | +0.74(+1.29%) |
Oct 02, 2014 | 56.74 | 57.31 | 56.37 | 57.07 | 1,403,112 | +0.48(+0.85%) |
Oct 01, 2014 | 56.93 | 57.02 | 56.19 | 56.59 | 1,925,697 | -0.63(-1.11%) |
Sep 30, 2014 | 57.46 | 57.77 | 57.02 | 57.22 | 1,148,861 | -0.10(-0.18%) |
Sep 29, 2014 | 57.03 | 57.45 | 56.59 | 57.33 | 1,042,795 | -0.36(-0.62%) |
Sep 26, 2014 | 57.19 | 57.81 | 57.07 | 57.69 | 995,238 | +0.51(+0.90%) |
Sep 25, 2014 | 57.77 | 57.77 | 56.83 | 57.17 | 1,348,016 | -0.60(-1.04%) |
Sep 24, 2014 | 57.62 | 57.93 | 57.27 | 57.77 | 790,932 | +0.24(+0.42%) |
Sep 23, 2014 | 57.45 | 58.37 | 57.45 | 57.53 | 1,006,031 | -0.41(-0.71%) |
Sep 22, 2014 | 58.06 | 58.37 | 57.62 | 57.94 | 1,437,358 | -0.41(-0.71%) |
Sep 19, 2014 | 58.89 | 59.06 | 57.94 | 58.35 | 1,862,498 | -0.36(-0.61%) |
Sep 18, 2014 | 58.30 | 59.35 | 58.30 | 58.71 | 1,665,573 | +0.65(+1.12%) |
Sep 17, 2014 | 57.09 | 58.47 | 56.93 | 58.06 | 2,235,159 | +0.82(+1.44%) |
Sep 16, 2014 | 56.97 | 57.60 | 56.78 | 57.24 | 1,259,412 | +0.12(+0.21%) |
Sep 15, 2014 | 57.15 | 57.31 | 56.61 | 57.12 | 1,594,883 | -0.19(-0.33%) |
Sep 12, 2014 | 56.28 | 57.45 | 56.28 | 57.31 | 3,208,704 | +1.01(+1.80%) |
Sep 11, 2014 | 56.06 | 56.49 | 55.78 | 56.30 | 2,136,315 | -0.17(-0.30%) |
Sep 10, 2014 | 55.94 | 56.47 | 55.86 | 56.47 | 3,491,936 | +0.67(+1.20%) |
Sep 09, 2014 | 55.82 | 56.35 | 55.39 | 55.80 | 1,935,487 | -0.10(-0.18%) |
Sep 08, 2014 | 55.71 | 56.52 | 55.49 | 55.90 | 2,121,535 | -0.03(-0.06%) |
Sep 05, 2014 | 55.71 | 55.99 | 55.32 | 55.94 | 920,760 | +0.00(+0.00%) |
Sep 04, 2014 | 56.42 | 56.61 | 55.61 | 55.94 | 1,277,025 | -0.27(-0.49%) |
Sep 03, 2014 | 56.81 | 57.10 | 55.92 | 56.21 | 1,086,646 | -0.45(-0.79%) |
Sep 02, 2014 | 57.10 | 57.10 | 56.43 | 56.66 | 1,092,190 | -0.12(-0.21%) |
Aug 29, 2014 | 56.78 | 56.78 | 56.78 | 0 | +0.19(+0.33%) | |
Aug 28, 2014 | 56.54 | 56.98 | 56.14 | 56.59 | 735,660 | -0.29(-0.51%) |
Aug 27, 2014 | 57.62 | 57.77 | 56.74 | 56.88 | 1,235,158 | -0.65(-1.13%) |
Aug 26, 2014 | 57.29 | 57.69 | 57.19 | 57.53 | 1,778,835 | +0.21(+0.36%) |
Aug 25, 2014 | 56.55 | 57.67 | 56.55 | 57.33 | 1,570,807 | +1.05(+1.86%) |
Aug 22, 2014 | 56.07 | 56.57 | 55.77 | 56.28 | 1,227,693 | +0.12(+0.21%) |
Aug 21, 2014 | 56.11 | 56.47 | 55.61 | 56.16 | 1,715,062 | +0.26(+0.46%) |
Aug 20, 2014 | 54.98 | 56.14 | 54.98 | 55.90 | 1,284,903 | +0.79(+1.43%) |
Aug 19, 2014 | 55.53 | 55.54 | 55.06 | 55.11 | 1,269,532 | -0.31(-0.56%) |
Aug 18, 2014 | 55.46 | 55.53 | 55.18 | 55.42 | 1,053,837 | +0.34(+0.62%) |
Aug 15, 2014 | 55.66 | 55.70 | 54.50 | 55.08 | 1,344,130 | -0.24(-0.43%) |
Aug 14, 2014 | 55.75 | 56.02 | 55.29 | 55.32 | 1,566,964 | -0.09(-0.15%) |
Aug 13, 2014 | 55.78 | 55.85 | 55.37 | 55.41 | 921,982 | -0.07(-0.12%) |
Aug 12, 2014 | 55.70 | 55.90 | 55.23 | 55.47 | 967,488 | -0.43(-0.77%) |
Aug 11, 2014 | 55.49 | 56.23 | 55.18 | 55.90 | 1,435,911 | +0.82(+1.49%) |
Aug 08, 2014 | 54.15 | 55.05 | 54.05 | 55.08 | 1,571,828 | +0.98(+1.81%) |
Aug 07, 2014 | 55.34 | 55.37 | 53.91 | 54.10 | 1,108,269 | -0.77(-1.41%) |
Aug 06, 2014 | 54.26 | 55.29 | 54.26 | 54.87 | 1,137,659 | +0.17(+0.31%) |
Aug 05, 2014 | 54.56 | 55.30 | 54.50 | 54.70 | 1,310,670 | -0.19(-0.34%) |
Aug 04, 2014 | 54.63 | 55.13 | 54.12 | 54.89 | 1,066,707 | +0.48(+0.88%) |