Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 54.86 | 55.61 | 54.12 | 55.43 | 5,450,901 | +0.78(+1.42%) |
Oct 30, 2014 | 53.91 | 54.77 | 53.40 | 54.65 | 5,306,666 | +0.71(+1.32%) |
Oct 29, 2014 | 55.47 | 55.76 | 53.39 | 53.94 | 6,117,574 | -0.80(-1.47%) |
Oct 28, 2014 | 53.56 | 54.88 | 53.08 | 54.74 | 10,735,520 | +1.45(+2.72%) |
Oct 27, 2014 | 53.42 | 53.74 | 54.01 | 53.30 | 6,083,526 | -0.71(-1.32%) |
Oct 24, 2014 | 53.77 | 54.07 | 52.85 | 54.01 | 4,142,317 | +0.26(+0.49%) |
Oct 23, 2014 | 53.96 | 54.42 | 53.63 | 53.75 | 4,564,675 | +0.52(+0.97%) |
Oct 22, 2014 | 54.19 | 54.76 | 53.20 | 53.23 | 7,345,782 | -1.00(-1.85%) |
Oct 21, 2014 | 52.50 | 54.43 | 51.49 | 54.23 | 9,552,920 | +3.15(+6.16%) |
Oct 20, 2014 | 50.67 | 51.16 | 50.67 | 51.09 | 4,950,545 | +0.10(+0.19%) |
Oct 17, 2014 | 49.91 | 51.55 | 49.56 | 50.99 | 11,639,505 | +1.77(+3.59%) |
Oct 16, 2014 | 47.63 | 49.79 | 46.69 | 49.22 | 12,647,748 | +1.29(+2.68%) |
Oct 15, 2014 | 49.30 | 50.03 | 46.77 | 47.94 | 16,156,203 | -1.91(-3.83%) |
Oct 14, 2014 | 51.91 | 52.36 | 49.50 | 49.84 | 13,269,236 | -1.74(-3.37%) |
Oct 13, 2014 | 53.65 | 54.47 | 51.44 | 51.58 | 7,330,549 | -2.31(-4.28%) |
Oct 10, 2014 | 54.19 | 54.88 | 52.82 | 53.89 | 6,659,269 | -0.20(-0.38%) |
Oct 09, 2014 | 55.76 | 56.04 | 54.06 | 54.09 | 5,056,623 | -1.80(-3.22%) |
Oct 08, 2014 | 54.95 | 55.93 | 54.03 | 55.89 | 6,209,507 | +1.28(+2.34%) |
Oct 07, 2014 | 54.79 | 55.64 | 54.47 | 54.62 | 5,175,312 | +0.00(+0.00%) |
Oct 06, 2014 | 54.86 | 55.16 | 54.16 | 54.62 | 3,654,032 | -0.20(-0.37%) |
Oct 03, 2014 | 55.24 | 55.27 | 54.40 | 54.82 | 6,863,544 | -0.08(-0.15%) |
Oct 02, 2014 | 55.91 | 56.06 | 53.62 | 54.91 | 12,673,728 | -1.32(-2.35%) |
Oct 01, 2014 | 57.41 | 57.90 | 56.20 | 56.23 | 5,937,392 | -1.19(-2.07%) |
Sep 30, 2014 | 57.55 | 57.81 | 56.97 | 57.41 | 7,369,251 | -0.32(-0.56%) |
Sep 29, 2014 | 57.45 | 58.11 | 57.25 | 57.74 | 2,940,738 | -0.32(-0.56%) |
Sep 26, 2014 | 57.62 | 58.27 | 57.62 | 58.06 | 4,637,553 | +0.35(+0.60%) |
Sep 25, 2014 | 58.49 | 58.49 | 57.72 | 57.72 | 3,440,438 | -0.67(-1.15%) |
Sep 24, 2014 | 58.57 | 58.85 | 57.62 | 58.39 | 3,555,192 | -0.40(-0.68%) |
Sep 23, 2014 | 59.21 | 59.91 | 58.70 | 58.79 | 3,071,414 | -0.41(-0.69%) |
Sep 22, 2014 | 60.37 | 60.39 | 59.09 | 59.20 | 3,648,857 | -1.35(-2.23%) |
Sep 19, 2014 | 60.75 | 60.99 | 60.43 | 60.55 | 5,118,665 | -0.10(-0.16%) |
Sep 18, 2014 | 60.52 | 61.00 | 60.28 | 60.65 | 4,953,211 | +0.14(+0.23%) |
Sep 17, 2014 | 60.68 | 60.99 | 60.22 | 60.50 | 5,856,501 | -0.06(-0.10%) |
Sep 16, 2014 | 59.16 | 61.20 | 58.96 | 60.57 | 7,393,272 | +1.33(+2.24%) |
Sep 15, 2014 | 58.63 | 59.33 | 58.39 | 59.24 | 3,427,706 | +0.62(+1.06%) |
Sep 12, 2014 | 59.23 | 59.48 | 58.29 | 58.62 | 4,726,859 | -0.70(-1.18%) |
Sep 11, 2014 | 59.72 | 60.10 | 59.01 | 59.32 | 4,703,576 | -0.80(-1.33%) |
Sep 10, 2014 | 60.82 | 61.01 | 59.24 | 60.12 | 6,512,051 | -0.94(-1.54%) |
Sep 09, 2014 | 61.43 | 61.81 | 60.69 | 61.06 | 3,530,226 | -0.42(-0.68%) |
Sep 08, 2014 | 61.75 | 61.85 | 61.44 | 61.47 | 2,917,808 | -0.32(-0.51%) |
Sep 05, 2014 | 61.39 | 61.90 | 60.77 | 61.79 | 3,174,365 | +0.44(+0.73%) |
Sep 04, 2014 | 61.58 | 61.92 | 61.10 | 61.34 | 4,718,931 | -0.25(-0.41%) |
Sep 03, 2014 | 61.39 | 62.12 | 61.29 | 61.60 | 4,080,298 | +0.20(+0.33%) |
Sep 02, 2014 | 61.37 | 61.57 | 60.74 | 61.39 | 3,364,990 | -0.05(-0.08%) |
Aug 29, 2014 | 61.13 | 61.44 | 61.44 | 61.44 | 3,045,375 | +0.29(+0.47%) |
Aug 28, 2014 | 60.74 | 61.37 | 60.60 | 61.15 | 1,682,849 | +0.12(+0.20%) |
Aug 27, 2014 | 61.22 | 61.43 | 60.74 | 61.03 | 2,594,681 | -0.16(-0.27%) |
Aug 26, 2014 | 61.34 | 61.50 | 60.91 | 61.20 | 2,647,370 | -0.16(-0.26%) |
Aug 25, 2014 | 60.99 | 61.50 | 60.84 | 61.36 | 2,695,867 | +0.57(+0.94%) |
Aug 22, 2014 | 60.76 | 60.92 | 60.36 | 60.79 | 2,314,010 | -0.11(-0.17%) |
Aug 21, 2014 | 61.22 | 61.23 | 60.73 | 60.89 | 2,503,351 | -0.25(-0.42%) |
Aug 20, 2014 | 60.72 | 61.28 | 60.48 | 61.15 | 3,014,163 | +0.36(+0.59%) |
Aug 19, 2014 | 60.45 | 61.01 | 60.32 | 60.79 | 3,791,119 | +0.34(+0.56%) |
Aug 18, 2014 | 59.50 | 60.78 | 59.50 | 60.45 | 4,749,872 | +1.29(+2.17%) |
Aug 15, 2014 | 59.21 | 59.57 | 58.96 | 59.16 | 6,746,400 | +0.07(+0.12%) |
Aug 14, 2014 | 58.57 | 59.25 | 58.29 | 59.09 | 4,036,168 | +0.64(+1.10%) |
Aug 13, 2014 | 58.29 | 58.50 | 57.88 | 58.45 | 3,414,821 | +0.51(+0.88%) |
Aug 12, 2014 | 57.96 | 58.20 | 57.65 | 57.94 | 3,011,240 | +0.12(+0.21%) |
Aug 11, 2014 | 58.61 | 58.85 | 57.76 | 57.82 | 3,268,242 | -0.46(-0.79%) |
Aug 08, 2014 | 57.55 | 58.17 | 57.06 | 58.29 | 3,263,585 | +1.07(+1.88%) |
Aug 07, 2014 | 57.90 | 58.27 | 56.97 | 57.21 | 3,607,930 | -0.53(-0.92%) |
Aug 06, 2014 | 56.67 | 58.18 | 56.67 | 57.74 | 3,890,150 | +0.89(+1.57%) |
Aug 05, 2014 | 57.16 | 57.30 | 56.55 | 56.85 | 3,796,549 | -0.61(-1.06%) |
Aug 04, 2014 | 56.71 | 57.58 | 56.31 | 57.46 | 4,025,557 | +0.94(+1.66%) |