Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 58.97 | 59.12 | 58.38 | 58.71 | 2,950,185 | +0.35(+0.60%) |
Oct 30, 2014 | 57.40 | 58.39 | 57.29 | 58.36 | 1,973,280 | +0.94(+1.64%) |
Oct 29, 2014 | 57.88 | 57.88 | 57.00 | 57.42 | 1,284,131 | -0.38(-0.66%) |
Oct 28, 2014 | 57.44 | 57.89 | 56.91 | 57.81 | 1,886,648 | +0.44(+0.78%) |
Oct 27, 2014 | 56.74 | 57.42 | 56.88 | 57.36 | 1,593,264 | +0.48(+0.84%) |
Oct 24, 2014 | 57.15 | 57.37 | 56.75 | 56.88 | 1,878,985 | -0.41(-0.72%) |
Oct 23, 2014 | 57.34 | 57.82 | 57.05 | 57.29 | 2,123,151 | +0.50(+0.88%) |
Oct 22, 2014 | 56.56 | 57.63 | 56.56 | 56.79 | 1,620,969 | -0.27(-0.47%) |
Oct 21, 2014 | 56.20 | 57.16 | 55.96 | 57.07 | 2,573,598 | +1.12(+2.01%) |
Oct 20, 2014 | 55.01 | 56.02 | 54.85 | 55.94 | 2,120,522 | +0.92(+1.68%) |
Oct 17, 2014 | 54.93 | 55.36 | 54.32 | 55.02 | 7,157,869 | +0.61(+1.12%) |
Oct 16, 2014 | 54.40 | 55.17 | 54.37 | 54.41 | 4,210,350 | -0.89(-1.61%) |
Oct 15, 2014 | 54.51 | 55.48 | 54.20 | 55.30 | 5,583,590 | -0.09(-0.16%) |
Oct 14, 2014 | 55.81 | 55.87 | 55.13 | 55.38 | 3,907,122 | +0.03(+0.06%) |
Oct 13, 2014 | 56.66 | 56.86 | 55.29 | 55.35 | 5,851,389 | -1.50(-2.64%) |
Oct 10, 2014 | 57.93 | 58.36 | 56.84 | 56.85 | 3,674,045 | -0.98(-1.69%) |
Oct 09, 2014 | 58.23 | 58.48 | 57.47 | 57.82 | 3,062,732 | -0.45(-0.78%) |
Oct 08, 2014 | 57.58 | 58.39 | 57.36 | 58.28 | 3,226,304 | +0.75(+1.30%) |
Oct 07, 2014 | 57.38 | 58.57 | 57.23 | 57.53 | 4,604,209 | -0.11(-0.20%) |
Oct 06, 2014 | 57.65 | 58.15 | 57.49 | 57.64 | 2,573,269 | +0.13(+0.23%) |
Oct 03, 2014 | 57.04 | 57.68 | 57.00 | 57.51 | 2,766,774 | +0.75(+1.32%) |
Oct 02, 2014 | 56.55 | 57.10 | 56.25 | 56.76 | 2,053,340 | +0.14(+0.25%) |
Oct 01, 2014 | 57.02 | 57.35 | 56.61 | 56.62 | 3,193,382 | -0.78(-1.35%) |
Sep 30, 2014 | 57.42 | 57.75 | 57.20 | 57.40 | 2,620,032 | -0.32(-0.56%) |
Sep 29, 2014 | 58.04 | 58.04 | 57.33 | 57.72 | 2,809,794 | -0.44(-0.75%) |
Sep 26, 2014 | 57.83 | 58.49 | 57.83 | 58.15 | 2,624,441 | +0.54(+0.94%) |
Sep 25, 2014 | 58.59 | 58.91 | 57.41 | 57.61 | 5,261,942 | -1.09(-1.86%) |
Sep 24, 2014 | 57.98 | 58.80 | 57.11 | 58.70 | 13,397,136 | +4.05(+7.40%) |
Sep 23, 2014 | 54.66 | 55.31 | 54.48 | 54.66 | 7,117,539 | -0.87(-1.57%) |
Sep 22, 2014 | 55.69 | 55.97 | 55.20 | 55.53 | 4,314,196 | -0.14(-0.25%) |
Sep 19, 2014 | 55.80 | 56.10 | 55.38 | 55.67 | 4,800,460 | -0.12(-0.22%) |
Sep 18, 2014 | 55.35 | 56.54 | 55.35 | 55.79 | 4,927,926 | -0.61(-1.08%) |
Sep 17, 2014 | 56.87 | 57.20 | 56.38 | 56.40 | 3,919,013 | -0.72(-1.27%) |
Sep 16, 2014 | 56.59 | 57.20 | 56.32 | 57.13 | 1,977,182 | +0.34(+0.60%) |
Sep 15, 2014 | 56.80 | 57.05 | 56.51 | 56.79 | 1,996,959 | +0.02(+0.03%) |
Sep 12, 2014 | 56.86 | 57.13 | 56.64 | 56.77 | 2,145,937 | -0.12(-0.21%) |
Sep 11, 2014 | 57.18 | 57.54 | 56.85 | 56.89 | 2,347,334 | -0.38(-0.67%) |
Sep 10, 2014 | 56.67 | 57.40 | 56.39 | 57.27 | 2,475,450 | +0.66(+1.17%) |
Sep 09, 2014 | 56.52 | 56.87 | 56.37 | 56.61 | 2,587,393 | +0.10(+0.17%) |
Sep 08, 2014 | 56.95 | 57.11 | 56.27 | 56.52 | 2,378,341 | -0.60(-1.05%) |
Sep 05, 2014 | 56.53 | 57.18 | 56.17 | 57.12 | 1,746,792 | +0.39(+0.69%) |
Sep 04, 2014 | 56.03 | 56.79 | 56.03 | 56.73 | 2,443,653 | +0.56(+0.99%) |
Sep 03, 2014 | 56.14 | 56.44 | 55.71 | 56.17 | 1,792,032 | +0.23(+0.41%) |
Sep 02, 2014 | 56.11 | 56.34 | 55.72 | 55.94 | 2,472,213 | -0.09(-0.16%) |
Aug 29, 2014 | 56.31 | 56.03 | 56.03 | 56.03 | 1,751,601 | -0.04(-0.08%) |
Aug 28, 2014 | 55.77 | 56.24 | 55.07 | 56.07 | 2,762,135 | -0.19(-0.34%) |
Aug 27, 2014 | 55.71 | 56.41 | 55.71 | 56.26 | 1,839,162 | +0.29(+0.51%) |
Aug 26, 2014 | 56.06 | 56.22 | 55.69 | 55.98 | 1,874,650 | -0.12(-0.22%) |
Aug 25, 2014 | 56.19 | 56.38 | 55.93 | 56.10 | 2,008,269 | +0.27(+0.48%) |
Aug 22, 2014 | 55.64 | 55.98 | 55.36 | 55.83 | 1,644,846 | +0.25(+0.46%) |
Aug 21, 2014 | 54.79 | 55.91 | 54.79 | 55.57 | 1,708,574 | +0.02(+0.03%) |
Aug 20, 2014 | 54.97 | 55.70 | 54.75 | 55.56 | 2,397,596 | +0.41(+0.74%) |
Aug 19, 2014 | 54.79 | 55.36 | 54.75 | 55.15 | 2,321,701 | +0.75(+1.38%) |
Aug 18, 2014 | 54.40 | 54.58 | 54.07 | 54.40 | 1,706,327 | +0.42(+0.78%) |
Aug 15, 2014 | 54.83 | 54.83 | 53.73 | 53.98 | 2,139,216 | -0.56(-1.02%) |
Aug 14, 2014 | 54.17 | 54.55 | 53.97 | 54.54 | 1,935,411 | +0.58(+1.08%) |
Aug 13, 2014 | 53.51 | 54.33 | 53.51 | 53.95 | 1,785,195 | -0.42(-0.77%) |
Aug 12, 2014 | 54.67 | 54.71 | 54.15 | 54.37 | 1,460,452 | -0.21(-0.38%) |
Aug 11, 2014 | 54.37 | 54.86 | 54.15 | 54.58 | 2,038,169 | +0.48(+0.89%) |
Aug 08, 2014 | 53.49 | 54.08 | 53.46 | 54.10 | 2,793,171 | +0.68(+1.27%) |
Aug 07, 2014 | 54.28 | 54.34 | 53.34 | 53.42 | 3,027,996 | -0.52(-0.97%) |
Aug 06, 2014 | 53.31 | 54.14 | 53.21 | 53.94 | 2,795,371 | +0.32(+0.60%) |
Aug 05, 2014 | 53.80 | 54.11 | 53.26 | 53.62 | 3,211,346 | -0.17(-0.32%) |
Aug 04, 2014 | 53.75 | 54.04 | 53.53 | 53.80 | 2,959,153 | +0.08(+0.15%) |