Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 55.31 | 55.42 | 54.17 | 54.52 | 5,440,950 | -0.39(-0.70%) |
Oct 30, 2014 | 53.75 | 55.04 | 53.68 | 54.90 | 5,030,476 | +1.08(+2.00%) |
Oct 29, 2014 | 53.42 | 54.22 | 53.24 | 53.83 | 7,550,739 | +0.54(+1.02%) |
Oct 28, 2014 | 54.25 | 54.33 | 52.39 | 53.28 | 10,939,221 | -1.13(-2.07%) |
Oct 27, 2014 | 54.20 | 54.76 | 54.29 | 54.41 | 5,000,308 | +0.12(+0.23%) |
Oct 24, 2014 | 53.08 | 54.44 | 52.93 | 54.29 | 5,821,519 | +1.40(+2.64%) |
Oct 23, 2014 | 52.82 | 53.59 | 52.42 | 52.89 | 7,725,183 | -0.27(-0.51%) |
Oct 22, 2014 | 53.09 | 53.67 | 53.08 | 53.16 | 5,234,062 | +0.00(+0.00%) |
Oct 21, 2014 | 52.12 | 53.22 | 52.12 | 53.16 | 4,231,948 | +1.30(+2.50%) |
Oct 20, 2014 | 51.48 | 51.86 | 51.29 | 51.86 | 3,529,198 | +0.43(+0.83%) |
Oct 17, 2014 | 51.33 | 51.62 | 50.88 | 51.43 | 6,484,187 | +0.56(+1.10%) |
Oct 16, 2014 | 50.97 | 51.41 | 50.38 | 50.88 | 6,677,633 | -0.80(-1.54%) |
Oct 15, 2014 | 50.88 | 51.89 | 49.79 | 51.67 | 8,290,670 | -0.22(-0.43%) |
Oct 14, 2014 | 52.40 | 52.55 | 51.59 | 51.89 | 5,393,440 | -0.12(-0.22%) |
Oct 13, 2014 | 52.65 | 53.03 | 51.97 | 52.01 | 4,903,141 | -0.72(-1.36%) |
Oct 10, 2014 | 52.62 | 53.51 | 52.46 | 52.73 | 3,992,450 | -0.12(-0.23%) |
Oct 09, 2014 | 53.37 | 53.69 | 52.84 | 52.85 | 4,419,111 | -0.77(-1.44%) |
Oct 08, 2014 | 52.48 | 53.64 | 52.11 | 53.62 | 4,150,360 | +0.84(+1.59%) |
Oct 07, 2014 | 53.53 | 53.58 | 52.68 | 52.78 | 7,491,637 | -1.15(-2.13%) |
Oct 06, 2014 | 54.19 | 54.22 | 53.74 | 53.93 | 4,173,418 | -0.04(-0.08%) |
Oct 03, 2014 | 53.60 | 54.05 | 53.52 | 53.97 | 4,391,955 | +0.69(+1.30%) |
Oct 02, 2014 | 53.50 | 53.54 | 52.91 | 53.28 | 5,248,369 | -0.21(-0.38%) |
Oct 01, 2014 | 54.15 | 54.15 | 53.18 | 53.49 | 5,172,137 | +0.19(+0.35%) |
Sep 30, 2014 | 53.78 | 53.89 | 53.28 | 53.30 | 6,019,753 | -0.40(-0.75%) |
Sep 29, 2014 | 53.47 | 53.79 | 53.28 | 53.70 | 4,286,234 | -0.12(-0.21%) |
Sep 26, 2014 | 54.08 | 54.08 | 53.42 | 53.82 | 3,559,321 | -0.08(-0.15%) |
Sep 25, 2014 | 54.22 | 54.36 | 53.83 | 53.90 | 3,810,097 | -0.50(-0.92%) |
Sep 24, 2014 | 54.51 | 54.70 | 54.31 | 54.40 | 3,982,928 | +0.20(+0.36%) |
Sep 23, 2014 | 53.96 | 54.34 | 53.83 | 54.20 | 3,314,517 | -0.11(-0.20%) |
Sep 22, 2014 | 54.51 | 54.55 | 54.04 | 54.31 | 4,848,060 | -0.37(-0.68%) |
Sep 19, 2014 | 55.06 | 55.18 | 54.57 | 54.68 | 7,924,753 | -0.05(-0.09%) |
Sep 18, 2014 | 54.31 | 54.79 | 54.28 | 54.73 | 5,264,551 | +0.56(+1.03%) |
Sep 17, 2014 | 54.06 | 54.39 | 53.97 | 54.17 | 6,207,127 | +0.09(+0.17%) |
Sep 16, 2014 | 53.63 | 54.17 | 53.35 | 54.08 | 3,493,159 | +0.50(+0.94%) |
Sep 15, 2014 | 53.54 | 53.62 | 53.25 | 53.58 | 3,315,846 | -0.07(-0.12%) |
Sep 12, 2014 | 53.63 | 53.87 | 53.42 | 53.65 | 6,560,819 | +0.07(+0.14%) |
Sep 11, 2014 | 53.14 | 53.58 | 53.06 | 53.57 | 4,354,561 | +0.33(+0.62%) |
Sep 10, 2014 | 53.29 | 53.39 | 52.87 | 53.24 | 4,746,487 | +0.28(+0.53%) |
Sep 09, 2014 | 53.20 | 53.28 | 52.68 | 52.96 | 5,774,191 | -0.46(-0.86%) |
Sep 08, 2014 | 53.11 | 53.62 | 53.09 | 53.42 | 5,188,098 | +0.23(+0.43%) |
Sep 05, 2014 | 52.69 | 53.22 | 52.60 | 53.19 | 6,639,672 | +0.41(+0.78%) |
Sep 04, 2014 | 52.70 | 52.91 | 52.63 | 52.78 | 7,047,235 | +0.06(+0.11%) |
Sep 03, 2014 | 52.34 | 52.73 | 52.40 | 52.73 | 5,719,902 | +0.39(+0.74%) |
Sep 02, 2014 | 52.27 | 52.49 | 52.17 | 52.34 | 4,222,696 | +0.10(+0.19%) |
Aug 29, 2014 | 52.08 | 52.24 | 52.24 | 52.24 | 4,122,509 | +0.37(+0.71%) |
Aug 28, 2014 | 51.62 | 51.99 | 51.40 | 51.87 | 2,630,507 | +0.09(+0.17%) |
Aug 27, 2014 | 51.94 | 52.02 | 51.62 | 51.78 | 3,750,004 | +0.16(+0.30%) |
Aug 26, 2014 | 51.54 | 51.80 | 51.47 | 51.62 | 2,345,468 | +0.07(+0.13%) |
Aug 25, 2014 | 51.31 | 51.79 | 51.11 | 51.56 | 2,529,137 | +0.34(+0.66%) |
Aug 22, 2014 | 50.97 | 51.62 | 50.88 | 51.22 | 3,829,216 | +0.24(+0.47%) |
Aug 21, 2014 | 51.26 | 51.32 | 50.88 | 50.98 | 3,462,700 | +0.02(+0.03%) |
Aug 20, 2014 | 50.91 | 51.14 | 50.69 | 50.97 | 2,533,369 | -0.12(-0.24%) |
Aug 19, 2014 | 50.87 | 51.25 | 50.40 | 51.09 | 4,286,625 | +0.67(+1.32%) |
Aug 18, 2014 | 50.28 | 50.51 | 50.23 | 50.42 | 2,674,707 | +0.42(+0.84%) |
Aug 15, 2014 | 50.41 | 50.51 | 49.73 | 50.00 | 3,742,003 | -0.29(-0.57%) |
Aug 14, 2014 | 49.96 | 50.32 | 49.96 | 50.29 | 2,192,017 | +0.49(+0.99%) |
Aug 13, 2014 | 50.33 | 50.54 | 49.69 | 49.80 | 5,033,278 | -0.24(-0.48%) |
Aug 12, 2014 | 49.79 | 50.11 | 49.74 | 50.04 | 4,270,029 | +0.24(+0.47%) |
Aug 11, 2014 | 50.02 | 50.45 | 49.78 | 49.80 | 3,495,964 | +0.08(+0.16%) |
Aug 08, 2014 | 49.31 | 49.77 | 49.20 | 49.72 | 3,269,075 | +0.51(+1.04%) |
Aug 07, 2014 | 50.06 | 50.07 | 49.03 | 49.21 | 2,885,231 | -0.62(-1.24%) |
Aug 06, 2014 | 49.66 | 50.08 | 49.50 | 49.83 | 3,290,458 | +0.20(+0.39%) |
Aug 05, 2014 | 50.14 | 50.30 | 49.52 | 49.63 | 4,091,311 | -0.62(-1.23%) |
Aug 04, 2014 | 49.74 | 50.30 | 49.53 | 50.25 | 5,200,218 | +0.77(+1.57%) |