Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 53.98 | 54.72 | 53.25 | 54.54 | 5,539,945 | +0.76(+1.42%) |
Oct 30, 2014 | 53.04 | 53.89 | 52.54 | 53.77 | 5,393,353 | +0.70(+1.32%) |
Oct 29, 2014 | 54.58 | 54.86 | 52.53 | 53.07 | 6,217,508 | -0.79(-1.47%) |
Oct 28, 2014 | 52.70 | 53.99 | 52.22 | 53.86 | 10,910,891 | +1.42(+2.72%) |
Oct 27, 2014 | 52.56 | 52.88 | 53.14 | 52.44 | 6,182,903 | -0.70(-1.32%) |
Oct 24, 2014 | 52.90 | 53.20 | 52.00 | 53.14 | 4,209,984 | +0.26(+0.49%) |
Oct 23, 2014 | 53.09 | 53.54 | 52.77 | 52.88 | 4,639,241 | +0.51(+0.97%) |
Oct 22, 2014 | 53.32 | 53.88 | 52.35 | 52.38 | 7,465,779 | -0.99(-1.85%) |
Oct 21, 2014 | 51.65 | 53.55 | 50.67 | 53.36 | 9,708,972 | +3.10(+6.16%) |
Oct 20, 2014 | 49.85 | 50.34 | 49.85 | 50.26 | 5,031,415 | +0.10(+0.19%) |
Oct 17, 2014 | 49.11 | 50.72 | 48.76 | 50.17 | 11,829,643 | +1.74(+3.59%) |
Oct 16, 2014 | 46.87 | 48.99 | 45.94 | 48.43 | 12,854,355 | +1.26(+2.68%) |
Oct 15, 2014 | 48.51 | 49.23 | 46.02 | 47.17 | 16,420,123 | -1.88(-3.82%) |
Oct 14, 2014 | 51.08 | 51.52 | 48.71 | 49.04 | 13,485,996 | -1.71(-3.37%) |
Oct 13, 2014 | 52.79 | 53.59 | 50.61 | 50.75 | 7,450,297 | -2.27(-4.28%) |
Oct 10, 2014 | 53.32 | 54.00 | 51.97 | 53.02 | 6,768,052 | -0.20(-0.38%) |
Oct 09, 2014 | 54.86 | 55.14 | 53.19 | 53.22 | 5,139,225 | -1.77(-3.22%) |
Oct 08, 2014 | 54.07 | 55.03 | 53.16 | 55.00 | 6,310,943 | +1.26(+2.34%) |
Oct 07, 2014 | 53.90 | 54.75 | 53.60 | 53.74 | 5,259,853 | +0.00(+0.00%) |
Oct 06, 2014 | 53.98 | 54.27 | 53.29 | 53.74 | 3,713,723 | -0.20(-0.37%) |
Oct 03, 2014 | 54.35 | 54.38 | 53.52 | 53.94 | 6,975,664 | -0.08(-0.15%) |
Oct 02, 2014 | 55.01 | 55.16 | 52.76 | 54.02 | 12,880,759 | -1.30(-2.35%) |
Oct 01, 2014 | 56.49 | 56.97 | 55.30 | 55.32 | 6,034,383 | -1.17(-2.07%) |
Sep 30, 2014 | 56.62 | 56.89 | 56.05 | 56.49 | 7,489,632 | -0.32(-0.56%) |
Sep 29, 2014 | 56.53 | 57.18 | 56.33 | 56.81 | 2,988,776 | -0.32(-0.56%) |
Sep 26, 2014 | 56.69 | 57.33 | 56.69 | 57.13 | 4,713,309 | +0.34(+0.60%) |
Sep 25, 2014 | 57.55 | 57.55 | 56.79 | 56.79 | 3,496,639 | -0.66(-1.15%) |
Sep 24, 2014 | 57.63 | 57.90 | 56.70 | 57.45 | 3,613,267 | -0.40(-0.68%) |
Sep 23, 2014 | 58.25 | 58.95 | 57.76 | 57.84 | 3,121,587 | -0.40(-0.69%) |
Sep 22, 2014 | 59.40 | 59.42 | 58.14 | 58.25 | 3,708,463 | -1.33(-2.23%) |
Sep 19, 2014 | 59.78 | 60.01 | 59.46 | 59.57 | 5,202,281 | -0.10(-0.16%) |
Sep 18, 2014 | 59.55 | 60.02 | 59.31 | 59.67 | 5,034,124 | +0.14(+0.23%) |
Sep 17, 2014 | 59.71 | 60.01 | 59.26 | 59.53 | 5,952,170 | -0.06(-0.10%) |
Sep 16, 2014 | 58.21 | 60.22 | 58.01 | 59.59 | 7,514,045 | +1.31(+2.24%) |
Sep 15, 2014 | 57.69 | 58.37 | 57.45 | 58.29 | 3,483,699 | +0.61(+1.06%) |
Sep 12, 2014 | 58.27 | 58.52 | 57.35 | 57.68 | 4,804,074 | -0.69(-1.18%) |
Sep 11, 2014 | 58.76 | 59.13 | 58.06 | 58.37 | 4,780,411 | -0.78(-1.33%) |
Sep 10, 2014 | 59.84 | 60.03 | 58.29 | 59.15 | 6,618,429 | -0.92(-1.54%) |
Sep 09, 2014 | 60.44 | 60.82 | 59.71 | 60.07 | 3,587,894 | -0.41(-0.68%) |
Sep 08, 2014 | 60.75 | 60.86 | 60.46 | 60.48 | 2,965,472 | -0.31(-0.51%) |
Sep 05, 2014 | 60.40 | 60.90 | 59.79 | 60.80 | 3,226,219 | +0.44(+0.73%) |
Sep 04, 2014 | 60.60 | 60.92 | 60.12 | 60.36 | 4,796,017 | -0.25(-0.41%) |
Sep 03, 2014 | 60.41 | 61.12 | 60.30 | 60.61 | 4,146,952 | +0.20(+0.33%) |
Sep 02, 2014 | 60.38 | 60.58 | 59.76 | 60.41 | 3,419,959 | -0.05(-0.08%) |
Aug 29, 2014 | 60.15 | 60.46 | 60.46 | 60.46 | 3,095,123 | +0.28(+0.47%) |
Aug 28, 2014 | 59.77 | 60.39 | 59.62 | 60.17 | 1,710,339 | +0.12(+0.20%) |
Aug 27, 2014 | 60.23 | 60.44 | 59.77 | 60.05 | 2,637,067 | -0.16(-0.27%) |
Aug 26, 2014 | 60.35 | 60.51 | 59.93 | 60.21 | 2,690,616 | -0.16(-0.26%) |
Aug 25, 2014 | 60.01 | 60.51 | 59.87 | 60.37 | 2,739,905 | +0.56(+0.94%) |
Aug 22, 2014 | 59.78 | 59.94 | 59.39 | 59.81 | 2,351,811 | -0.10(-0.17%) |
Aug 21, 2014 | 60.23 | 60.25 | 59.75 | 59.91 | 2,544,245 | -0.25(-0.42%) |
Aug 20, 2014 | 59.74 | 60.30 | 59.50 | 60.16 | 3,063,401 | +0.35(+0.59%) |
Aug 19, 2014 | 59.48 | 60.03 | 59.35 | 59.81 | 3,853,048 | +0.33(+0.56%) |
Aug 18, 2014 | 58.55 | 59.80 | 58.55 | 59.48 | 4,827,463 | +1.26(+2.17%) |
Aug 15, 2014 | 58.25 | 58.62 | 58.01 | 58.21 | 6,856,606 | +0.07(+0.12%) |
Aug 14, 2014 | 57.63 | 58.30 | 57.35 | 58.14 | 4,102,101 | +0.63(+1.10%) |
Aug 13, 2014 | 57.36 | 57.56 | 56.95 | 57.51 | 3,470,604 | +0.50(+0.88%) |
Aug 12, 2014 | 57.02 | 57.27 | 56.72 | 57.01 | 3,060,429 | +0.12(+0.21%) |
Aug 11, 2014 | 57.67 | 57.90 | 56.83 | 56.89 | 3,321,630 | -0.46(-0.79%) |
Aug 08, 2014 | 56.62 | 57.23 | 56.15 | 57.35 | 3,316,897 | +1.06(+1.88%) |
Aug 07, 2014 | 56.97 | 57.33 | 56.05 | 56.29 | 3,666,867 | -0.52(-0.92%) |
Aug 06, 2014 | 55.76 | 57.24 | 55.76 | 56.82 | 3,953,697 | +0.88(+1.57%) |
Aug 05, 2014 | 56.24 | 56.38 | 55.64 | 55.94 | 3,858,568 | -0.60(-1.06%) |
Aug 04, 2014 | 55.80 | 56.65 | 55.41 | 56.54 | 4,091,316 | +0.93(+1.66%) |