Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 58.22 | 58.26 | 57.68 | 58.19 | 2,253,505 | +0.87(+1.52%) |
Oct 30, 2014 | 56.66 | 57.66 | 56.44 | 57.31 | 1,964,485 | +0.55(+0.97%) |
Oct 29, 2014 | 56.68 | 56.70 | 56.26 | 56.76 | 2,039,975 | +0.18(+0.33%) |
Oct 28, 2014 | 55.56 | 56.61 | 55.48 | 56.58 | 2,456,123 | +1.19(+2.15%) |
Oct 27, 2014 | 55.16 | 55.17 | 55.17 | 55.39 | 1,601,688 | +0.21(+0.39%) |
Oct 24, 2014 | 55.00 | 55.26 | 54.73 | 55.17 | 1,397,680 | +0.37(+0.67%) |
Oct 23, 2014 | 55.50 | 55.50 | 54.17 | 54.81 | 3,294,330 | +0.23(+0.43%) |
Oct 22, 2014 | 55.28 | 55.40 | 54.51 | 54.57 | 3,100,254 | -0.50(-0.90%) |
Oct 21, 2014 | 54.57 | 55.18 | 54.36 | 55.07 | 2,502,917 | +1.03(+1.92%) |
Oct 20, 2014 | 53.86 | 54.06 | 53.56 | 54.03 | 1,642,541 | -0.11(-0.21%) |
Oct 17, 2014 | 54.00 | 54.79 | 53.65 | 54.15 | 2,834,772 | +0.68(+1.27%) |
Oct 16, 2014 | 52.06 | 53.87 | 51.68 | 53.47 | 2,965,782 | +0.67(+1.26%) |
Oct 15, 2014 | 51.80 | 53.17 | 50.88 | 52.80 | 3,609,286 | +0.18(+0.35%) |
Oct 14, 2014 | 52.58 | 53.14 | 52.42 | 52.62 | 2,476,432 | +0.21(+0.39%) |
Oct 13, 2014 | 53.32 | 53.82 | 52.39 | 52.41 | 2,617,566 | -1.00(-1.87%) |
Oct 10, 2014 | 53.76 | 54.29 | 53.40 | 53.41 | 3,729,100 | -0.44(-0.82%) |
Oct 09, 2014 | 54.81 | 55.00 | 53.81 | 53.85 | 3,636,368 | -1.12(-2.04%) |
Oct 08, 2014 | 54.10 | 55.04 | 53.57 | 54.97 | 2,353,525 | +0.82(+1.52%) |
Oct 07, 2014 | 54.94 | 55.37 | 54.14 | 54.15 | 1,911,025 | -1.24(-2.24%) |
Oct 06, 2014 | 55.50 | 55.63 | 55.05 | 55.39 | 1,231,434 | +0.18(+0.33%) |
Oct 03, 2014 | 55.28 | 55.69 | 55.09 | 55.21 | 1,517,421 | +0.32(+0.57%) |
Oct 02, 2014 | 54.44 | 55.12 | 54.20 | 54.89 | 2,021,301 | +0.26(+0.47%) |
Oct 01, 2014 | 55.64 | 55.80 | 54.44 | 54.64 | 2,377,479 | -0.94(-1.68%) |
Sep 30, 2014 | 55.83 | 55.93 | 55.33 | 55.57 | 1,898,033 | -0.09(-0.15%) |
Sep 29, 2014 | 55.69 | 55.78 | 55.23 | 55.66 | 1,974,465 | -0.48(-0.86%) |
Sep 26, 2014 | 55.76 | 56.34 | 55.66 | 56.14 | 1,776,522 | +0.34(+0.61%) |
Sep 25, 2014 | 56.41 | 56.48 | 55.66 | 55.80 | 3,449,289 | -0.69(-1.22%) |
Sep 24, 2014 | 56.24 | 56.52 | 56.01 | 56.49 | 2,356,440 | +0.46(+0.82%) |
Sep 23, 2014 | 56.06 | 56.46 | 55.95 | 56.02 | 2,114,068 | -0.11(-0.19%) |
Sep 22, 2014 | 56.75 | 56.76 | 56.12 | 56.13 | 1,843,772 | -0.62(-1.10%) |
Sep 19, 2014 | 57.06 | 57.23 | 56.35 | 56.75 | 2,098,851 | -0.10(-0.17%) |
Sep 18, 2014 | 56.44 | 57.08 | 56.39 | 56.85 | 1,295,189 | +0.65(+1.15%) |
Sep 17, 2014 | 56.42 | 56.54 | 55.84 | 56.21 | 1,727,505 | +0.16(+0.28%) |
Sep 16, 2014 | 55.81 | 56.17 | 55.59 | 56.05 | 1,909,988 | +0.07(+0.13%) |
Sep 15, 2014 | 56.39 | 56.51 | 55.78 | 55.98 | 1,793,185 | -0.38(-0.68%) |
Sep 12, 2014 | 56.57 | 56.75 | 56.12 | 56.37 | 2,062,212 | -0.16(-0.28%) |
Sep 11, 2014 | 56.35 | 56.62 | 56.17 | 56.52 | 2,109,761 | +0.01(+0.01%) |
Sep 10, 2014 | 56.74 | 56.90 | 56.35 | 56.51 | 2,118,547 | -0.16(-0.29%) |
Sep 09, 2014 | 57.03 | 57.03 | 56.49 | 56.68 | 1,732,682 | -0.43(-0.75%) |
Sep 08, 2014 | 57.04 | 57.20 | 56.90 | 57.11 | 1,341,995 | -0.11(-0.20%) |
Sep 05, 2014 | 56.95 | 57.23 | 56.60 | 57.22 | 1,080,131 | +0.14(+0.25%) |
Sep 04, 2014 | 57.08 | 57.32 | 56.87 | 57.08 | 1,140,022 | +0.23(+0.40%) |
Sep 03, 2014 | 57.16 | 57.44 | 56.75 | 56.85 | 1,180,042 | -0.04(-0.07%) |
Sep 02, 2014 | 57.23 | 57.45 | 56.73 | 56.89 | 2,084,075 | -0.20(-0.35%) |
Aug 29, 2014 | 57.10 | 57.10 | 57.10 | 57.10 | 1,572,790 | +0.14(+0.24%) |
Aug 28, 2014 | 57.01 | 57.09 | 56.46 | 56.96 | 1,535,444 | +0.10(+0.17%) |
Aug 27, 2014 | 57.49 | 57.49 | 56.65 | 56.86 | 1,336,714 | -0.18(-0.31%) |
Aug 26, 2014 | 57.05 | 57.32 | 56.92 | 57.04 | 1,422,895 | +0.13(+0.24%) |
Aug 25, 2014 | 56.39 | 56.99 | 56.33 | 56.90 | 1,726,416 | +0.73(+1.29%) |
Aug 22, 2014 | 56.14 | 56.53 | 56.04 | 56.18 | 1,593,923 | -0.06(-0.11%) |
Aug 21, 2014 | 55.99 | 56.34 | 55.89 | 56.24 | 1,706,030 | +0.20(+0.36%) |
Aug 20, 2014 | 55.48 | 56.08 | 55.43 | 56.03 | 2,464,559 | +0.56(+1.02%) |
Aug 19, 2014 | 55.46 | 55.71 | 55.41 | 55.47 | 1,506,678 | -0.09(-0.16%) |
Aug 18, 2014 | 55.39 | 55.57 | 54.20 | 55.56 | 3,366,714 | +0.75(+1.38%) |
Aug 15, 2014 | 55.50 | 55.62 | 54.55 | 54.81 | 3,036,447 | -0.56(-1.02%) |
Aug 14, 2014 | 55.53 | 55.53 | 55.30 | 55.37 | 2,240,116 | -0.01(-0.01%) |
Aug 13, 2014 | 53.79 | 55.77 | 53.79 | 55.38 | 3,783,419 | +0.15(+0.27%) |
Aug 12, 2014 | 55.08 | 55.63 | 55.03 | 55.23 | 2,878,908 | -0.03(-0.05%) |
Aug 11, 2014 | 55.23 | 55.50 | 54.98 | 55.26 | 2,384,135 | +0.20(+0.36%) |
Aug 08, 2014 | 54.50 | 55.06 | 53.81 | 55.06 | 3,390,942 | +0.92(+1.69%) |
Aug 07, 2014 | 54.99 | 55.19 | 53.98 | 54.15 | 2,123,265 | -0.63(-1.15%) |
Aug 06, 2014 | 54.21 | 55.19 | 54.17 | 54.77 | 2,166,579 | +0.42(+0.78%) |
Aug 05, 2014 | 54.88 | 54.88 | 54.16 | 54.35 | 2,968,672 | -0.33(-0.61%) |
Aug 04, 2014 | 54.00 | 54.87 | 53.30 | 54.68 | 2,293,624 | -0.06(-0.12%) |