Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 58.18 | 58.22 | 57.64 | 58.15 | 2,254,791 | +0.87(+1.52%) |
Oct 30, 2014 | 56.63 | 57.63 | 56.40 | 57.28 | 1,965,606 | +0.55(+0.97%) |
Oct 29, 2014 | 56.64 | 56.67 | 56.22 | 56.73 | 2,041,140 | +0.18(+0.33%) |
Oct 28, 2014 | 55.53 | 56.57 | 55.45 | 56.55 | 2,457,525 | +1.19(+2.15%) |
Oct 27, 2014 | 55.13 | 55.14 | 55.14 | 55.36 | 1,602,602 | +0.21(+0.39%) |
Oct 24, 2014 | 54.97 | 55.22 | 54.70 | 55.14 | 1,398,478 | +0.37(+0.67%) |
Oct 23, 2014 | 55.47 | 55.47 | 54.14 | 54.77 | 3,296,210 | +0.23(+0.43%) |
Oct 22, 2014 | 55.25 | 55.37 | 54.48 | 54.54 | 3,102,023 | -0.50(-0.90%) |
Oct 21, 2014 | 54.54 | 55.15 | 54.33 | 55.04 | 2,504,345 | +1.03(+1.92%) |
Oct 20, 2014 | 53.83 | 54.03 | 53.53 | 54.00 | 1,643,478 | -0.11(-0.21%) |
Oct 17, 2014 | 53.97 | 54.76 | 53.62 | 54.12 | 2,836,389 | +0.68(+1.27%) |
Oct 16, 2014 | 52.03 | 53.84 | 51.65 | 53.44 | 2,967,474 | +0.67(+1.26%) |
Oct 15, 2014 | 51.77 | 53.14 | 50.85 | 52.77 | 3,611,346 | +0.18(+0.35%) |
Oct 14, 2014 | 52.55 | 53.11 | 52.39 | 52.59 | 2,477,845 | +0.21(+0.39%) |
Oct 13, 2014 | 53.29 | 53.79 | 52.36 | 52.38 | 2,619,059 | -1.00(-1.87%) |
Oct 10, 2014 | 53.73 | 54.26 | 53.36 | 53.38 | 3,731,228 | -0.44(-0.82%) |
Oct 09, 2014 | 54.77 | 54.97 | 53.78 | 53.82 | 3,638,443 | -1.12(-2.04%) |
Oct 08, 2014 | 54.07 | 55.01 | 53.53 | 54.94 | 2,354,868 | +0.82(+1.52%) |
Oct 07, 2014 | 54.91 | 55.33 | 54.11 | 54.12 | 1,912,116 | -1.24(-2.24%) |
Oct 06, 2014 | 55.47 | 55.60 | 55.02 | 55.36 | 1,232,137 | +0.18(+0.33%) |
Oct 03, 2014 | 55.25 | 55.66 | 55.06 | 55.17 | 1,518,287 | +0.32(+0.57%) |
Oct 02, 2014 | 54.41 | 55.09 | 54.17 | 54.86 | 2,022,454 | +0.26(+0.47%) |
Oct 01, 2014 | 55.61 | 55.76 | 54.41 | 54.60 | 2,378,836 | -0.94(-1.68%) |
Sep 30, 2014 | 55.80 | 55.89 | 55.30 | 55.54 | 1,899,116 | -0.09(-0.15%) |
Sep 29, 2014 | 55.66 | 55.74 | 55.20 | 55.62 | 1,975,592 | -0.48(-0.86%) |
Sep 26, 2014 | 55.73 | 56.31 | 55.63 | 56.11 | 1,777,536 | +0.34(+0.61%) |
Sep 25, 2014 | 56.38 | 56.45 | 55.62 | 55.77 | 3,451,258 | -0.69(-1.22%) |
Sep 24, 2014 | 56.21 | 56.49 | 55.98 | 56.45 | 2,357,785 | +0.46(+0.82%) |
Sep 23, 2014 | 56.03 | 56.42 | 55.92 | 55.99 | 2,115,275 | -0.11(-0.19%) |
Sep 22, 2014 | 56.72 | 56.73 | 56.08 | 56.10 | 1,844,824 | -0.62(-1.10%) |
Sep 19, 2014 | 57.03 | 57.20 | 56.32 | 56.72 | 2,100,049 | -0.10(-0.17%) |
Sep 18, 2014 | 56.41 | 57.05 | 56.36 | 56.82 | 1,295,929 | +0.64(+1.15%) |
Sep 17, 2014 | 56.39 | 56.51 | 55.81 | 56.18 | 1,728,491 | +0.16(+0.28%) |
Sep 16, 2014 | 55.78 | 56.13 | 55.55 | 56.02 | 1,911,078 | +0.07(+0.13%) |
Sep 15, 2014 | 56.35 | 56.48 | 55.75 | 55.95 | 1,794,208 | -0.38(-0.68%) |
Sep 12, 2014 | 56.54 | 56.72 | 56.09 | 56.33 | 2,063,389 | -0.16(-0.28%) |
Sep 11, 2014 | 56.32 | 56.59 | 56.13 | 56.49 | 2,110,965 | +0.01(+0.01%) |
Sep 10, 2014 | 56.71 | 56.87 | 56.32 | 56.48 | 2,119,756 | -0.16(-0.29%) |
Sep 09, 2014 | 57.00 | 57.00 | 56.45 | 56.64 | 1,733,671 | -0.43(-0.75%) |
Sep 08, 2014 | 57.00 | 57.17 | 56.87 | 57.07 | 1,342,761 | -0.11(-0.20%) |
Sep 05, 2014 | 56.92 | 57.19 | 56.57 | 57.19 | 1,080,747 | +0.14(+0.25%) |
Sep 04, 2014 | 57.05 | 57.28 | 56.83 | 57.05 | 1,140,673 | +0.23(+0.40%) |
Sep 03, 2014 | 57.13 | 57.41 | 56.72 | 56.82 | 1,180,716 | -0.04(-0.07%) |
Sep 02, 2014 | 57.20 | 57.42 | 56.69 | 56.86 | 2,085,265 | -0.20(-0.35%) |
Aug 29, 2014 | 57.07 | 57.06 | 57.06 | 57.06 | 1,573,688 | +0.14(+0.24%) |
Aug 28, 2014 | 56.98 | 57.06 | 56.43 | 56.93 | 1,536,320 | +0.10(+0.17%) |
Aug 27, 2014 | 57.46 | 57.46 | 56.62 | 56.83 | 1,337,477 | -0.18(-0.31%) |
Aug 26, 2014 | 57.02 | 57.29 | 56.89 | 57.00 | 1,423,707 | +0.13(+0.24%) |
Aug 25, 2014 | 56.36 | 56.95 | 56.30 | 56.87 | 1,727,401 | +0.73(+1.29%) |
Aug 22, 2014 | 56.11 | 56.50 | 56.01 | 56.14 | 1,594,832 | -0.06(-0.11%) |
Aug 21, 2014 | 55.96 | 56.31 | 55.86 | 56.21 | 1,707,003 | +0.20(+0.36%) |
Aug 20, 2014 | 55.45 | 56.05 | 55.40 | 56.00 | 2,465,966 | +0.56(+1.02%) |
Aug 19, 2014 | 55.43 | 55.68 | 55.38 | 55.44 | 1,507,538 | -0.09(-0.16%) |
Aug 18, 2014 | 55.36 | 55.54 | 54.17 | 55.53 | 3,368,636 | +0.75(+1.38%) |
Aug 15, 2014 | 55.47 | 55.59 | 54.52 | 54.78 | 3,038,180 | -0.56(-1.02%) |
Aug 14, 2014 | 55.50 | 55.50 | 55.27 | 55.34 | 2,241,394 | -0.01(-0.01%) |
Aug 13, 2014 | 53.76 | 55.73 | 53.76 | 55.35 | 3,785,579 | +0.15(+0.27%) |
Aug 12, 2014 | 55.04 | 55.59 | 55.00 | 55.20 | 2,880,551 | -0.03(-0.05%) |
Aug 11, 2014 | 55.20 | 55.47 | 54.95 | 55.23 | 2,385,496 | +0.20(+0.36%) |
Aug 08, 2014 | 54.47 | 55.03 | 53.78 | 55.03 | 3,392,878 | +0.92(+1.69%) |
Aug 07, 2014 | 54.96 | 55.16 | 53.95 | 54.11 | 2,124,477 | -0.63(-1.15%) |
Aug 06, 2014 | 54.18 | 55.16 | 54.14 | 54.74 | 2,167,816 | +0.42(+0.78%) |
Aug 05, 2014 | 54.85 | 54.85 | 54.13 | 54.32 | 2,970,367 | -0.33(-0.61%) |
Aug 04, 2014 | 53.97 | 54.84 | 53.27 | 54.65 | 2,294,933 | -0.06(-0.12%) |