Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 58.51 | 58.74 | 57.47 | 57.54 | 2,370,288 | +0.17(+0.30%) |
Oct 30, 2014 | 55.87 | 57.48 | 55.81 | 57.37 | 1,626,996 | +1.41(+2.52%) |
Oct 29, 2014 | 56.01 | 56.48 | 55.58 | 55.96 | 1,205,254 | -0.14(-0.25%) |
Oct 28, 2014 | 54.97 | 56.10 | 54.85 | 56.10 | 2,073,353 | +1.33(+2.43%) |
Oct 27, 2014 | 54.25 | 54.97 | 54.45 | 54.77 | 1,235,968 | +0.32(+0.59%) |
Oct 24, 2014 | 53.80 | 54.49 | 53.53 | 54.45 | 1,882,087 | +0.90(+1.68%) |
Oct 23, 2014 | 52.63 | 54.15 | 52.46 | 53.55 | 2,292,038 | +1.30(+2.49%) |
Oct 22, 2014 | 52.84 | 53.11 | 52.08 | 52.25 | 2,794,322 | -0.55(-1.04%) |
Oct 21, 2014 | 52.44 | 53.10 | 52.06 | 52.80 | 1,784,404 | +0.98(+1.89%) |
Oct 20, 2014 | 50.74 | 51.84 | 50.15 | 51.82 | 2,905,272 | +1.03(+2.03%) |
Oct 17, 2014 | 50.35 | 51.21 | 50.14 | 50.79 | 2,390,484 | +0.90(+1.80%) |
Oct 16, 2014 | 49.34 | 50.24 | 49.29 | 49.89 | 2,944,470 | -0.63(-1.25%) |
Oct 15, 2014 | 49.01 | 50.67 | 48.38 | 50.52 | 4,815,777 | +0.39(+0.78%) |
Oct 14, 2014 | 52.53 | 52.53 | 49.58 | 50.13 | 5,947,448 | -1.81(-3.48%) |
Oct 13, 2014 | 53.45 | 53.68 | 51.89 | 51.94 | 3,838,301 | -1.78(-3.31%) |
Oct 10, 2014 | 55.96 | 56.34 | 53.57 | 53.72 | 5,370,811 | -2.35(-4.19%) |
Oct 09, 2014 | 57.01 | 57.64 | 55.72 | 56.07 | 3,988,842 | -1.01(-1.77%) |
Oct 08, 2014 | 56.54 | 57.18 | 55.59 | 57.08 | 2,846,529 | +0.49(+0.87%) |
Oct 07, 2014 | 57.87 | 57.97 | 56.54 | 56.59 | 3,293,033 | -1.59(-2.73%) |
Oct 06, 2014 | 58.38 | 58.68 | 58.12 | 58.18 | 2,691,122 | +0.06(+0.10%) |
Oct 03, 2014 | 57.90 | 58.49 | 57.81 | 58.12 | 3,592,743 | +0.38(+0.66%) |
Oct 02, 2014 | 56.78 | 58.75 | 56.41 | 57.74 | 10,205,237 | +2.08(+3.74%) |
Oct 01, 2014 | 53.48 | 56.00 | 53.00 | 55.66 | 9,834,097 | +0.56(+1.02%) |
Sep 30, 2014 | 55.11 | 55.37 | 54.19 | 55.10 | 2,384,588 | +0.06(+0.11%) |
Sep 29, 2014 | 53.68 | 55.08 | 53.52 | 55.04 | 1,784,708 | +0.76(+1.40%) |
Sep 26, 2014 | 54.40 | 54.66 | 53.80 | 54.28 | 3,518,377 | -0.15(-0.28%) |
Sep 25, 2014 | 55.57 | 55.65 | 54.40 | 54.43 | 3,394,533 | -1.23(-2.21%) |
Sep 24, 2014 | 55.04 | 55.72 | 54.25 | 55.66 | 3,608,035 | +0.71(+1.29%) |
Sep 23, 2014 | 54.70 | 55.15 | 54.70 | 54.95 | 2,227,312 | +0.07(+0.13%) |
Sep 22, 2014 | 55.24 | 55.42 | 54.12 | 54.88 | 4,380,307 | -0.73(-1.31%) |
Sep 19, 2014 | 55.85 | 55.98 | 54.84 | 55.61 | 4,684,280 | -0.12(-0.22%) |
Sep 18, 2014 | 55.10 | 55.91 | 55.00 | 55.73 | 2,960,357 | +0.84(+1.53%) |
Sep 17, 2014 | 54.32 | 55.21 | 54.05 | 54.89 | 3,410,028 | +0.14(+0.26%) |
Sep 16, 2014 | 53.56 | 54.76 | 53.48 | 54.75 | 3,440,688 | +1.02(+1.90%) |
Sep 15, 2014 | 52.99 | 53.91 | 52.99 | 53.73 | 4,057,962 | +0.19(+0.35%) |
Sep 12, 2014 | 54.07 | 54.25 | 52.69 | 53.54 | 3,253,038 | -0.59(-1.09%) |
Sep 11, 2014 | 53.19 | 54.15 | 52.81 | 54.13 | 1,862,396 | +0.76(+1.42%) |
Sep 10, 2014 | 53.58 | 53.88 | 53.27 | 53.37 | 1,418,441 | -0.27(-0.50%) |
Sep 09, 2014 | 54.20 | 54.38 | 53.53 | 53.64 | 1,372,955 | -0.73(-1.34%) |
Sep 08, 2014 | 54.17 | 54.93 | 54.11 | 54.37 | 1,175,212 | +0.19(+0.35%) |
Sep 05, 2014 | 54.09 | 54.35 | 53.83 | 54.18 | 2,099,302 | +0.00(+0.00%) |
Sep 04, 2014 | 54.27 | 54.88 | 53.95 | 54.18 | 2,137,483 | -0.18(-0.33%) |
Sep 03, 2014 | 53.80 | 54.41 | 53.46 | 54.36 | 1,940,591 | +0.90(+1.68%) |
Sep 02, 2014 | 53.95 | 53.95 | 52.88 | 53.46 | 1,793,306 | -0.18(-0.34%) |
Aug 29, 2014 | 54.28 | 53.64 | 53.64 | 53.64 | 1,774,900 | -0.36(-0.67%) |
Aug 28, 2014 | 53.63 | 54.27 | 53.31 | 54.00 | 1,250,666 | +0.22(+0.41%) |
Aug 27, 2014 | 54.34 | 54.50 | 53.73 | 53.78 | 1,161,333 | -0.46(-0.85%) |
Aug 26, 2014 | 53.52 | 54.59 | 53.52 | 54.24 | 1,947,676 | +0.70(+1.31%) |
Aug 25, 2014 | 53.70 | 53.83 | 53.20 | 53.54 | 1,052,591 | +0.08(+0.15%) |
Aug 22, 2014 | 53.89 | 53.89 | 53.39 | 53.46 | 2,312,454 | -0.32(-0.60%) |
Aug 21, 2014 | 53.68 | 53.91 | 53.50 | 53.78 | 1,751,673 | +0.19(+0.35%) |
Aug 20, 2014 | 53.66 | 53.89 | 53.17 | 53.59 | 3,147,130 | -0.16(-0.30%) |
Aug 19, 2014 | 53.95 | 54.03 | 53.55 | 53.75 | 2,290,894 | -0.04(-0.07%) |
Aug 18, 2014 | 53.04 | 53.90 | 52.88 | 53.79 | 4,700,616 | +1.13(+2.15%) |
Aug 15, 2014 | 58.44 | 58.53 | 51.88 | 52.66 | 14,280,610 | -3.62(-6.43%) |
Aug 14, 2014 | 55.35 | 56.92 | 55.35 | 56.28 | 3,598,865 | +0.49(+0.88%) |
Aug 13, 2014 | 54.64 | 55.81 | 54.64 | 55.79 | 1,223,733 | +1.17(+2.14%) |
Aug 12, 2014 | 53.95 | 54.77 | 53.95 | 54.62 | 1,520,472 | +0.28(+0.52%) |
Aug 11, 2014 | 54.17 | 54.39 | 53.81 | 54.34 | 1,920,332 | +0.43(+0.80%) |
Aug 08, 2014 | 53.67 | 54.23 | 53.48 | 53.91 | 1,897,775 | +0.28(+0.52%) |
Aug 07, 2014 | 54.58 | 54.81 | 53.44 | 53.63 | 1,334,436 | -0.60(-1.11%) |
Aug 06, 2014 | 53.87 | 54.90 | 53.40 | 54.23 | 2,095,914 | +0.08(+0.15%) |
Aug 05, 2014 | 53.79 | 54.68 | 53.73 | 54.15 | 1,575,029 | +0.00(+0.00%) |
Aug 04, 2014 | 53.37 | 54.31 | 53.30 | 54.15 | 1,897,584 | +0.81(+1.52%) |