Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 60.91 | 61.25 | 60.30 | 60.52 | 208,619 | +0.47(+0.78%) |
Oct 30, 2014 | 59.78 | 60.42 | 59.55 | 60.05 | 170,985 | +0.22(+0.37%) |
Oct 29, 2014 | 59.37 | 60.31 | 57.51 | 59.83 | 247,125 | +0.34(+0.57%) |
Oct 28, 2014 | 59.00 | 59.52 | 58.09 | 59.49 | 248,484 | +0.50(+0.85%) |
Oct 27, 2014 | 57.72 | 59.02 | 57.66 | 58.99 | 170,235 | +1.33(+2.31%) |
Oct 24, 2014 | 60.00 | 60.00 | 57.49 | 57.66 | 347,220 | +0.19(+0.33%) |
Oct 23, 2014 | 57.40 | 57.86 | 56.71 | 57.47 | 280,652 | +0.51(+0.90%) |
Oct 22, 2014 | 58.28 | 58.45 | 56.80 | 56.96 | 148,234 | -1.12(-1.93%) |
Oct 21, 2014 | 57.03 | 58.12 | 56.95 | 58.08 | 176,628 | +1.39(+2.45%) |
Oct 20, 2014 | 55.27 | 56.70 | 55.04 | 56.69 | 236,002 | +1.12(+2.02%) |
Oct 17, 2014 | 55.87 | 55.87 | 55.25 | 55.57 | 218,251 | +0.38(+0.69%) |
Oct 16, 2014 | 54.01 | 55.56 | 53.51 | 55.19 | 320,621 | +0.65(+1.19%) |
Oct 15, 2014 | 54.65 | 55.30 | 54.03 | 54.54 | 252,133 | -0.55(-1.00%) |
Oct 14, 2014 | 54.76 | 55.20 | 53.87 | 55.09 | 321,266 | +0.78(+1.44%) |
Oct 13, 2014 | 53.97 | 55.20 | 53.97 | 54.31 | 243,871 | +0.37(+0.69%) |
Oct 10, 2014 | 53.62 | 54.97 | 53.48 | 53.94 | 190,132 | +0.09(+0.17%) |
Oct 09, 2014 | 54.04 | 54.43 | 53.68 | 53.85 | 185,435 | -0.36(-0.66%) |
Oct 08, 2014 | 52.54 | 54.25 | 52.40 | 54.21 | 239,497 | +1.43(+2.71%) |
Oct 07, 2014 | 52.60 | 53.12 | 52.37 | 52.78 | 318,948 | -0.17(-0.32%) |
Oct 06, 2014 | 54.66 | 54.90 | 52.91 | 52.95 | 222,820 | -1.62(-2.97%) |
Oct 03, 2014 | 55.37 | 55.37 | 54.51 | 54.57 | 135,031 | -0.31(-0.56%) |
Oct 02, 2014 | 54.55 | 55.19 | 54.55 | 54.88 | 150,327 | +0.31(+0.57%) |
Oct 01, 2014 | 54.70 | 54.98 | 54.16 | 54.57 | 335,762 | -0.16(-0.29%) |
Sep 30, 2014 | 54.84 | 55.25 | 54.49 | 54.73 | 235,798 | -0.18(-0.33%) |
Sep 29, 2014 | 54.24 | 54.97 | 54.13 | 54.91 | 200,219 | +0.21(+0.38%) |
Sep 26, 2014 | 55.27 | 55.27 | 54.14 | 54.70 | 159,271 | -0.60(-1.08%) |
Sep 25, 2014 | 55.82 | 55.82 | 54.98 | 55.30 | 185,705 | -0.68(-1.21%) |
Sep 24, 2014 | 55.38 | 56.03 | 54.85 | 55.98 | 111,875 | +0.73(+1.32%) |
Sep 23, 2014 | 55.46 | 55.59 | 54.86 | 55.25 | 257,299 | -0.20(-0.36%) |
Sep 22, 2014 | 55.34 | 55.70 | 55.08 | 55.45 | 218,167 | +0.00(+0.00%) |
Sep 19, 2014 | 55.43 | 56.53 | 55.19 | 55.45 | 472,186 | -0.04(-0.07%) |
Sep 18, 2014 | 54.85 | 55.54 | 54.75 | 55.49 | 209,705 | +0.71(+1.30%) |
Sep 17, 2014 | 54.48 | 54.96 | 54.46 | 54.78 | 141,893 | +0.23(+0.42%) |
Sep 16, 2014 | 54.10 | 54.80 | 53.97 | 54.55 | 169,826 | +0.26(+0.48%) |
Sep 15, 2014 | 54.66 | 54.91 | 54.20 | 54.29 | 103,567 | -0.53(-0.97%) |
Sep 12, 2014 | 54.70 | 55.21 | 54.40 | 54.82 | 209,427 | -0.21(-0.38%) |
Sep 11, 2014 | 54.27 | 55.34 | 54.00 | 55.03 | 226,032 | +0.57(+1.05%) |
Sep 10, 2014 | 54.51 | 54.65 | 53.74 | 54.46 | 143,990 | +0.02(+0.04%) |
Sep 09, 2014 | 54.47 | 54.84 | 54.09 | 54.44 | 252,500 | -0.24(-0.44%) |
Sep 08, 2014 | 54.94 | 55.41 | 54.54 | 54.68 | 210,151 | -0.32(-0.58%) |
Sep 05, 2014 | 54.80 | 55.45 | 54.68 | 55.00 | 134,911 | +0.02(+0.04%) |
Sep 04, 2014 | 55.17 | 55.17 | 54.95 | 54.98 | 100,233 | -0.13(-0.24%) |
Sep 03, 2014 | 55.14 | 55.65 | 54.82 | 55.11 | 161,451 | +0.16(+0.29%) |
Sep 02, 2014 | 55.81 | 55.83 | 54.86 | 54.95 | 219,043 | -0.91(-1.63%) |
Aug 29, 2014 | 55.60 | 55.86 | 55.86 | 55.86 | 138,700 | +0.26(+0.47%) |
Aug 28, 2014 | 55.17 | 56.09 | 54.98 | 55.60 | 251,040 | +0.14(+0.25%) |
Aug 27, 2014 | 55.41 | 55.74 | 55.24 | 55.46 | 248,828 | -0.14(-0.25%) |
Aug 26, 2014 | 55.45 | 55.96 | 55.37 | 55.60 | 297,460 | +0.20(+0.36%) |
Aug 25, 2014 | 55.39 | 55.85 | 55.13 | 55.40 | 135,546 | +0.25(+0.45%) |
Aug 22, 2014 | 54.78 | 55.57 | 54.78 | 55.15 | 115,340 | +0.13(+0.24%) |
Aug 21, 2014 | 55.30 | 55.39 | 54.83 | 55.02 | 126,630 | -0.32(-0.58%) |
Aug 20, 2014 | 54.96 | 55.57 | 54.49 | 55.34 | 254,241 | +0.25(+0.45%) |
Aug 19, 2014 | 54.73 | 55.31 | 54.73 | 55.09 | 303,220 | +0.38(+0.69%) |
Aug 18, 2014 | 54.85 | 55.55 | 54.57 | 54.71 | 265,520 | -0.01(-0.02%) |
Aug 15, 2014 | 54.99 | 54.99 | 54.29 | 54.72 | 155,284 | +0.17(+0.31%) |
Aug 14, 2014 | 54.57 | 55.25 | 54.43 | 54.55 | 171,235 | +0.07(+0.13%) |
Aug 13, 2014 | 54.45 | 55.23 | 54.29 | 54.48 | 254,053 | +0.15(+0.28%) |
Aug 12, 2014 | 54.43 | 55.06 | 54.07 | 54.33 | 232,870 | -0.34(-0.62%) |
Aug 11, 2014 | 55.55 | 55.71 | 54.39 | 54.67 | 211,525 | -0.84(-1.51%) |
Aug 08, 2014 | 55.00 | 55.53 | 55.00 | 55.51 | 367,671 | +0.47(+0.85%) |
Aug 07, 2014 | 56.26 | 56.56 | 54.90 | 55.04 | 289,386 | -0.95(-1.70%) |
Aug 06, 2014 | 55.75 | 56.69 | 55.52 | 55.99 | 342,041 | -0.19(-0.34%) |
Aug 05, 2014 | 56.77 | 57.27 | 55.98 | 56.18 | 152,994 | -0.80(-1.40%) |
Aug 04, 2014 | 57.26 | 57.32 | 56.75 | 56.98 | 273,413 | -0.14(-0.25%) |