Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 59.46 | 59.83 | 59.20 | 59.76 | 1,313,153 | +0.97(+1.65%) |
Oct 30, 2014 | 58.42 | 58.91 | 57.73 | 58.79 | 860,202 | +0.06(+0.10%) |
Oct 29, 2014 | 58.93 | 58.93 | 58.33 | 58.73 | 762,684 | -0.31(-0.53%) |
Oct 28, 2014 | 58.75 | 59.28 | 58.45 | 59.04 | 1,118,668 | +0.40(+0.68%) |
Oct 27, 2014 | 58.37 | 58.55 | 58.55 | 58.64 | 1,036,055 | +0.09(+0.15%) |
Oct 24, 2014 | 56.44 | 59.85 | 56.43 | 58.55 | 1,866,693 | +2.21(+3.92%) |
Oct 23, 2014 | 55.42 | 56.42 | 55.03 | 56.34 | 1,297,590 | +1.15(+2.08%) |
Oct 22, 2014 | 56.70 | 57.01 | 55.14 | 55.19 | 1,080,964 | -1.42(-2.51%) |
Oct 21, 2014 | 55.38 | 56.74 | 54.98 | 56.61 | 989,247 | +1.44(+2.61%) |
Oct 20, 2014 | 53.91 | 55.23 | 53.33 | 55.17 | 599,304 | +0.93(+1.71%) |
Oct 17, 2014 | 54.57 | 54.90 | 54.00 | 54.24 | 866,418 | +0.49(+0.91%) |
Oct 16, 2014 | 52.29 | 54.08 | 52.10 | 53.75 | 987,894 | +0.61(+1.15%) |
Oct 15, 2014 | 53.17 | 53.66 | 52.33 | 53.14 | 1,226,387 | -0.49(-0.91%) |
Oct 14, 2014 | 54.14 | 54.68 | 53.53 | 53.63 | 1,168,616 | -0.05(-0.09%) |
Oct 13, 2014 | 53.86 | 54.54 | 53.04 | 53.68 | 1,028,466 | -0.19(-0.35%) |
Oct 10, 2014 | 55.13 | 55.71 | 53.87 | 53.87 | 1,032,463 | -1.38(-2.50%) |
Oct 09, 2014 | 55.91 | 56.25 | 55.15 | 55.25 | 572,906 | -0.88(-1.57%) |
Oct 08, 2014 | 55.11 | 56.30 | 54.83 | 56.13 | 649,742 | +1.12(+2.05%) |
Oct 07, 2014 | 55.56 | 55.97 | 55.00 | 55.01 | 642,637 | -0.82(-1.48%) |
Oct 06, 2014 | 56.31 | 56.45 | 55.43 | 55.83 | 539,147 | -0.19(-0.34%) |
Oct 03, 2014 | 55.96 | 56.40 | 55.52 | 56.02 | 726,766 | +0.50(+0.90%) |
Oct 02, 2014 | 54.49 | 56.06 | 54.32 | 55.52 | 1,483,976 | +1.21(+2.23%) |
Oct 01, 2014 | 55.01 | 55.11 | 54.05 | 54.31 | 885,866 | -0.81(-1.47%) |
Sep 30, 2014 | 55.27 | 55.60 | 55.06 | 55.12 | 804,095 | -0.09(-0.16%) |
Sep 29, 2014 | 55.03 | 55.57 | 54.89 | 55.21 | 948,448 | -0.28(-0.50%) |
Sep 26, 2014 | 55.34 | 55.69 | 55.16 | 55.49 | 667,108 | +0.21(+0.37%) |
Sep 25, 2014 | 55.90 | 56.15 | 55.17 | 55.28 | 1,176,476 | -0.93(-1.65%) |
Sep 24, 2014 | 55.45 | 56.40 | 55.37 | 56.21 | 877,839 | +0.88(+1.59%) |
Sep 23, 2014 | 55.35 | 55.71 | 55.22 | 55.33 | 751,750 | -0.21(-0.38%) |
Sep 22, 2014 | 55.79 | 56.25 | 55.33 | 55.54 | 1,160,327 | -0.30(-0.54%) |
Sep 19, 2014 | 55.76 | 55.94 | 54.80 | 55.84 | 4,414,725 | +0.06(+0.10%) |
Sep 18, 2014 | 55.95 | 56.17 | 55.46 | 55.78 | 1,294,870 | +0.14(+0.26%) |
Sep 17, 2014 | 55.68 | 56.24 | 55.45 | 55.64 | 1,134,546 | -0.11(-0.20%) |
Sep 16, 2014 | 55.44 | 55.94 | 55.11 | 55.75 | 981,858 | +0.17(+0.31%) |
Sep 15, 2014 | 56.23 | 56.74 | 55.50 | 55.58 | 1,159,676 | -0.57(-1.02%) |
Sep 12, 2014 | 56.13 | 56.75 | 56.07 | 56.15 | 764,660 | -0.38(-0.67%) |
Sep 11, 2014 | 56.33 | 56.72 | 56.19 | 56.53 | 1,285,513 | +0.07(+0.12%) |
Sep 10, 2014 | 56.07 | 56.59 | 55.95 | 56.46 | 1,854,587 | +0.52(+0.93%) |
Sep 09, 2014 | 56.90 | 56.98 | 55.91 | 55.94 | 1,648,878 | -0.91(-1.59%) |
Sep 08, 2014 | 57.09 | 57.43 | 56.69 | 56.84 | 1,687,238 | -0.38(-0.67%) |
Sep 05, 2014 | 56.91 | 57.28 | 56.84 | 57.23 | 697,812 | +0.18(+0.32%) |
Sep 04, 2014 | 56.79 | 57.40 | 56.59 | 57.05 | 849,274 | +0.32(+0.56%) |
Sep 03, 2014 | 57.29 | 57.43 | 56.62 | 56.73 | 1,185,160 | -0.46(-0.80%) |
Sep 02, 2014 | 57.38 | 57.57 | 56.87 | 57.19 | 1,503,154 | +0.11(+0.20%) |
Aug 29, 2014 | 56.55 | 57.08 | 57.08 | 57.08 | 827,600 | +0.61(+1.07%) |
Aug 28, 2014 | 55.94 | 56.73 | 55.90 | 56.47 | 614,764 | +0.01(+0.02%) |
Aug 27, 2014 | 57.00 | 57.31 | 56.28 | 56.46 | 642,198 | -0.71(-1.24%) |
Aug 26, 2014 | 56.52 | 57.23 | 56.29 | 57.17 | 886,496 | +0.57(+1.01%) |
Aug 25, 2014 | 56.52 | 56.99 | 56.12 | 56.60 | 828,743 | +0.30(+0.53%) |
Aug 22, 2014 | 56.67 | 56.74 | 55.28 | 56.30 | 1,370,116 | -0.17(-0.30%) |
Aug 21, 2014 | 56.02 | 57.17 | 55.90 | 56.47 | 1,092,070 | +0.14(+0.25%) |
Aug 20, 2014 | 55.72 | 56.46 | 55.51 | 56.33 | 500,081 | +0.41(+0.74%) |
Aug 19, 2014 | 56.04 | 56.27 | 55.66 | 55.91 | 656,365 | -0.09(-0.17%) |
Aug 18, 2014 | 56.20 | 56.47 | 55.90 | 56.01 | 730,769 | +0.27(+0.48%) |
Aug 15, 2014 | 55.74 | 56.32 | 55.57 | 55.74 | 1,146,466 | +0.25(+0.45%) |
Aug 14, 2014 | 55.55 | 55.94 | 55.30 | 55.49 | 837,887 | +0.07(+0.13%) |
Aug 13, 2014 | 55.11 | 55.57 | 55.01 | 55.42 | 737,010 | +0.37(+0.66%) |
Aug 12, 2014 | 54.85 | 55.76 | 54.73 | 55.05 | 1,229,817 | +0.20(+0.36%) |
Aug 11, 2014 | 54.89 | 55.42 | 54.83 | 54.86 | 896,874 | +0.24(+0.44%) |
Aug 08, 2014 | 54.47 | 54.88 | 54.37 | 54.62 | 745,053 | +0.17(+0.31%) |
Aug 07, 2014 | 54.87 | 55.00 | 54.22 | 54.45 | 1,013,337 | -0.36(-0.66%) |
Aug 06, 2014 | 54.52 | 55.31 | 54.22 | 54.81 | 1,120,456 | +0.24(+0.44%) |
Aug 05, 2014 | 54.30 | 55.11 | 53.87 | 54.57 | 1,476,970 | +0.02(+0.04%) |
Aug 04, 2014 | 53.53 | 55.60 | 53.20 | 54.55 | 2,443,120 | +1.35(+2.54%) |