Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 54.85 | 54.86 | 53.47 | 54.22 | 6,397,140 | +0.33(+0.61%) |
Oct 30, 2014 | 53.81 | 54.13 | 53.47 | 53.89 | 3,618,541 | -0.17(-0.31%) |
Oct 29, 2014 | 53.93 | 54.13 | 53.46 | 54.06 | 3,599,814 | -0.01(-0.02%) |
Oct 28, 2014 | 53.74 | 54.04 | 53.59 | 54.07 | 4,010,716 | +0.55(+1.03%) |
Oct 27, 2014 | 53.42 | 53.52 | 53.52 | 53.52 | 3,191,924 | +0.00(+0.00%) |
Oct 24, 2014 | 53.36 | 53.81 | 53.00 | 53.52 | 3,821,743 | -0.23(-0.43%) |
Oct 23, 2014 | 53.49 | 54.10 | 53.12 | 53.75 | 5,384,293 | +0.84(+1.59%) |
Oct 22, 2014 | 54.51 | 54.54 | 52.74 | 52.91 | 7,748,387 | -1.33(-2.45%) |
Oct 21, 2014 | 53.71 | 54.61 | 53.64 | 54.24 | 6,744,237 | +0.77(+1.44%) |
Oct 20, 2014 | 52.97 | 53.75 | 52.88 | 53.47 | 8,759,135 | +1.12(+2.14%) |
Oct 17, 2014 | 51.79 | 52.98 | 51.59 | 52.35 | 9,047,629 | +1.17(+2.29%) |
Oct 16, 2014 | 49.80 | 52.22 | 49.62 | 51.18 | 8,451,158 | +0.43(+0.85%) |
Oct 15, 2014 | 49.66 | 51.03 | 48.92 | 50.75 | 13,183,704 | +0.82(+1.64%) |
Oct 14, 2014 | 49.59 | 50.75 | 49.33 | 49.93 | 10,301,945 | +1.02(+2.09%) |
Oct 13, 2014 | 49.78 | 50.12 | 48.83 | 48.91 | 10,407,848 | -1.00(-2.00%) |
Oct 10, 2014 | 50.58 | 51.16 | 49.81 | 49.91 | 9,468,900 | -0.81(-1.60%) |
Oct 09, 2014 | 52.30 | 52.34 | 50.70 | 50.72 | 10,588,838 | -1.87(-3.56%) |
Oct 08, 2014 | 52.15 | 52.73 | 51.47 | 52.59 | 6,185,377 | +0.43(+0.82%) |
Oct 07, 2014 | 52.31 | 52.69 | 52.07 | 52.16 | 5,835,449 | -0.61(-1.16%) |
Oct 06, 2014 | 53.22 | 53.50 | 52.62 | 52.77 | 3,514,618 | -0.31(-0.58%) |
Oct 03, 2014 | 52.69 | 53.58 | 52.28 | 53.08 | 10,696,632 | +0.74(+1.41%) |
Oct 02, 2014 | 52.42 | 52.54 | 50.52 | 52.34 | 17,811,732 | -0.47(-0.89%) |
Oct 01, 2014 | 53.50 | 53.58 | 52.77 | 52.81 | 12,324,486 | -0.69(-1.29%) |
Sep 30, 2014 | 54.42 | 54.47 | 53.49 | 53.50 | 10,308,764 | -0.82(-1.51%) |
Sep 29, 2014 | 53.92 | 54.84 | 53.87 | 54.32 | 8,208,429 | -0.24(-0.44%) |
Sep 26, 2014 | 53.83 | 54.81 | 53.78 | 54.56 | 6,369,821 | +0.72(+1.34%) |
Sep 25, 2014 | 54.78 | 54.93 | 53.78 | 53.84 | 7,944,275 | -1.01(-1.84%) |
Sep 24, 2014 | 55.01 | 55.10 | 54.18 | 54.85 | 9,998,651 | -0.18(-0.33%) |
Sep 23, 2014 | 54.91 | 55.44 | 54.32 | 55.03 | 10,495,709 | +0.41(+0.75%) |
Sep 22, 2014 | 55.68 | 55.83 | 54.43 | 54.62 | 11,982,313 | -1.29(-2.31%) |
Sep 19, 2014 | 56.88 | 56.88 | 55.62 | 55.91 | 10,796,105 | -0.59(-1.04%) |
Sep 18, 2014 | 57.10 | 57.13 | 56.06 | 56.50 | 9,888,064 | -0.34(-0.60%) |
Sep 17, 2014 | 57.05 | 57.21 | 56.56 | 56.84 | 5,540,338 | -0.06(-0.11%) |
Sep 16, 2014 | 56.71 | 57.34 | 56.32 | 56.90 | 8,350,297 | +0.16(+0.28%) |
Sep 15, 2014 | 57.27 | 57.27 | 56.70 | 56.74 | 6,361,063 | -0.52(-0.91%) |
Sep 12, 2014 | 57.41 | 57.42 | 56.31 | 57.26 | 11,473,448 | -0.87(-1.50%) |
Sep 11, 2014 | 57.40 | 58.67 | 57.32 | 58.13 | 4,797,707 | +0.49(+0.85%) |
Sep 10, 2014 | 58.00 | 58.16 | 57.10 | 57.64 | 5,972,778 | -0.22(-0.38%) |
Sep 09, 2014 | 58.83 | 58.94 | 57.79 | 57.86 | 7,183,501 | -1.20(-2.03%) |
Sep 08, 2014 | 59.15 | 59.24 | 58.76 | 59.06 | 4,050,094 | -0.34(-0.57%) |
Sep 05, 2014 | 59.48 | 59.57 | 58.56 | 59.40 | 7,013,720 | -0.03(-0.05%) |
Sep 04, 2014 | 59.02 | 59.70 | 58.90 | 59.43 | 7,603,930 | +0.90(+1.54%) |
Sep 03, 2014 | 59.10 | 59.19 | 58.19 | 58.53 | 5,907,667 | -0.30(-0.51%) |
Sep 02, 2014 | 59.30 | 59.57 | 58.66 | 58.83 | 6,484,837 | -0.46(-0.78%) |
Aug 29, 2014 | 59.68 | 59.29 | 59.29 | 59.29 | 4,831,400 | -0.26(-0.44%) |
Aug 28, 2014 | 60.04 | 60.37 | 59.55 | 59.55 | 5,041,056 | -0.87(-1.44%) |
Aug 27, 2014 | 60.21 | 60.58 | 60.10 | 60.42 | 3,252,903 | +0.40(+0.67%) |
Aug 26, 2014 | 60.56 | 60.70 | 59.93 | 60.02 | 4,705,105 | -0.61(-1.01%) |
Aug 25, 2014 | 60.77 | 61.37 | 60.37 | 60.63 | 4,519,816 | +0.13(+0.21%) |
Aug 22, 2014 | 60.24 | 60.65 | 60.24 | 60.50 | 3,230,339 | +0.14(+0.23%) |
Aug 21, 2014 | 60.55 | 60.60 | 60.16 | 60.36 | 4,268,890 | -0.07(-0.12%) |
Aug 20, 2014 | 60.47 | 60.72 | 60.19 | 60.43 | 3,844,496 | -0.31(-0.51%) |
Aug 19, 2014 | 60.48 | 60.94 | 60.15 | 60.74 | 3,628,436 | +0.51(+0.85%) |
Aug 18, 2014 | 60.55 | 60.73 | 60.11 | 60.23 | 5,928,201 | +0.24(+0.40%) |
Aug 15, 2014 | 59.74 | 59.99 | 59.33 | 59.99 | 5,842,653 | +0.53(+0.89%) |
Aug 14, 2014 | 59.29 | 59.63 | 59.14 | 59.46 | 4,332,417 | +0.12(+0.20%) |
Aug 13, 2014 | 59.17 | 59.29 | 58.76 | 59.34 | 4,970,658 | +0.43(+0.73%) |
Aug 12, 2014 | 59.88 | 60.29 | 58.82 | 58.91 | 6,640,332 | -1.27(-2.11%) |
Aug 11, 2014 | 59.74 | 60.40 | 59.33 | 60.18 | 7,528,631 | +0.95(+1.60%) |
Aug 08, 2014 | 58.00 | 59.50 | 57.88 | 59.23 | 11,749,855 | +2.33(+4.09%) |
Aug 07, 2014 | 58.06 | 58.19 | 56.74 | 56.90 | 6,719,784 | -0.75(-1.30%) |
Aug 06, 2014 | 57.60 | 58.00 | 56.96 | 57.65 | 7,642,137 | +0.66(+1.16%) |
Aug 05, 2014 | 57.30 | 57.64 | 56.73 | 56.99 | 5,127,757 | -0.69(-1.20%) |
Aug 04, 2014 | 57.20 | 58.01 | 57.05 | 57.68 | 6,479,905 | +0.65(+1.14%) |