Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 54.34 | 54.43 | 53.22 | 53.55 | 3,533,421 | +0.00(+0.00%) |
Oct 30, 2014 | 52.96 | 53.87 | 52.78 | 53.55 | 1,376,674 | +0.32(+0.60%) |
Oct 29, 2014 | 53.71 | 53.86 | 52.69 | 53.23 | 2,044,643 | -0.36(-0.68%) |
Oct 28, 2014 | 52.33 | 53.63 | 52.33 | 53.60 | 1,931,604 | +1.30(+2.49%) |
Oct 27, 2014 | 52.81 | 53.31 | 53.31 | 52.29 | 2,652,934 | -1.02(-1.91%) |
Oct 24, 2014 | 52.76 | 53.37 | 52.54 | 53.31 | 1,638,296 | +0.49(+0.93%) |
Oct 23, 2014 | 52.05 | 53.17 | 52.03 | 52.82 | 2,676,075 | +1.42(+2.77%) |
Oct 22, 2014 | 51.76 | 52.36 | 51.36 | 51.40 | 3,055,095 | -0.26(-0.51%) |
Oct 21, 2014 | 50.87 | 51.73 | 50.72 | 51.66 | 2,346,341 | +1.38(+2.75%) |
Oct 20, 2014 | 50.26 | 50.42 | 49.85 | 50.28 | 2,113,578 | +0.05(+0.11%) |
Oct 17, 2014 | 50.20 | 50.76 | 49.85 | 50.23 | 4,109,381 | +0.72(+1.46%) |
Oct 16, 2014 | 48.57 | 49.89 | 47.70 | 49.50 | 4,754,471 | +0.93(+1.92%) |
Oct 15, 2014 | 47.96 | 48.78 | 47.19 | 48.57 | 3,321,044 | +0.03(+0.06%) |
Oct 14, 2014 | 49.12 | 49.62 | 48.23 | 48.55 | 4,092,325 | -0.28(-0.57%) |
Oct 13, 2014 | 50.78 | 51.18 | 48.75 | 48.82 | 3,159,860 | -2.24(-4.40%) |
Oct 10, 2014 | 51.34 | 51.76 | 50.46 | 51.07 | 2,110,745 | -0.24(-0.47%) |
Oct 09, 2014 | 52.66 | 52.71 | 51.28 | 51.31 | 1,868,827 | -1.53(-2.90%) |
Oct 08, 2014 | 51.82 | 52.87 | 51.51 | 52.84 | 3,203,533 | +1.10(+2.12%) |
Oct 07, 2014 | 53.38 | 53.38 | 51.69 | 51.74 | 2,816,432 | -1.75(-3.26%) |
Oct 06, 2014 | 54.01 | 54.11 | 53.18 | 53.49 | 1,741,465 | -0.30(-0.55%) |
Oct 03, 2014 | 54.01 | 54.26 | 53.76 | 53.78 | 2,500,194 | +0.12(+0.23%) |
Oct 02, 2014 | 53.45 | 54.07 | 53.08 | 53.66 | 1,867,701 | +0.11(+0.21%) |
Oct 01, 2014 | 54.07 | 54.26 | 53.36 | 53.55 | 2,586,141 | -0.60(-1.11%) |
Sep 30, 2014 | 54.82 | 55.02 | 54.09 | 54.15 | 1,489,453 | -0.67(-1.22%) |
Sep 29, 2014 | 54.40 | 54.96 | 54.15 | 54.82 | 1,367,779 | -0.13(-0.23%) |
Sep 26, 2014 | 54.43 | 55.11 | 54.24 | 54.94 | 1,323,462 | +0.57(+1.04%) |
Sep 25, 2014 | 54.94 | 54.95 | 54.38 | 54.38 | 1,588,258 | -0.86(-1.55%) |
Sep 24, 2014 | 55.17 | 55.51 | 54.57 | 55.23 | 2,593,087 | -0.29(-0.52%) |
Sep 23, 2014 | 56.55 | 56.55 | 55.24 | 55.52 | 2,934,000 | -1.10(-1.94%) |
Sep 22, 2014 | 57.32 | 57.44 | 56.41 | 56.62 | 1,075,535 | -0.90(-1.56%) |
Sep 19, 2014 | 57.92 | 58.06 | 57.33 | 57.52 | 1,258,248 | -0.05(-0.08%) |
Sep 18, 2014 | 57.30 | 57.72 | 57.15 | 57.57 | 791,837 | +0.46(+0.80%) |
Sep 17, 2014 | 57.70 | 57.95 | 57.05 | 57.11 | 1,334,925 | -0.37(-0.64%) |
Sep 16, 2014 | 57.28 | 57.73 | 56.83 | 57.48 | 923,342 | +0.16(+0.27%) |
Sep 15, 2014 | 57.61 | 57.79 | 57.22 | 57.32 | 1,442,535 | -0.50(-0.86%) |
Sep 12, 2014 | 58.68 | 58.68 | 57.70 | 57.82 | 1,108,251 | -0.84(-1.44%) |
Sep 11, 2014 | 58.27 | 58.73 | 58.23 | 58.66 | 1,148,556 | +0.25(+0.43%) |
Sep 10, 2014 | 58.60 | 58.79 | 58.17 | 58.42 | 1,256,914 | -0.07(-0.12%) |
Sep 09, 2014 | 58.77 | 58.91 | 58.39 | 58.48 | 1,307,882 | -0.38(-0.65%) |
Sep 08, 2014 | 59.22 | 59.39 | 58.75 | 58.87 | 1,226,242 | -0.55(-0.93%) |
Sep 05, 2014 | 59.22 | 59.46 | 58.82 | 59.42 | 1,057,449 | +0.03(+0.06%) |
Sep 04, 2014 | 59.49 | 60.26 | 59.27 | 59.39 | 972,937 | -0.10(-0.17%) |
Sep 03, 2014 | 59.71 | 59.74 | 59.33 | 59.49 | 1,400,560 | +0.09(+0.15%) |
Sep 02, 2014 | 59.43 | 59.87 | 59.21 | 59.40 | 896,656 | +0.17(+0.28%) |
Aug 29, 2014 | 59.47 | 59.23 | 59.23 | 59.23 | 873,347 | -0.16(-0.26%) |
Aug 28, 2014 | 59.47 | 59.47 | 59.02 | 59.39 | 570,981 | -0.27(-0.45%) |
Aug 27, 2014 | 59.71 | 59.94 | 59.39 | 59.66 | 964,330 | -0.15(-0.25%) |
Aug 26, 2014 | 60.20 | 60.43 | 59.77 | 59.80 | 441,485 | -0.41(-0.68%) |
Aug 25, 2014 | 60.01 | 60.59 | 59.77 | 60.21 | 802,566 | +0.57(+0.96%) |
Aug 22, 2014 | 60.34 | 60.34 | 59.35 | 59.64 | 874,215 | -0.48(-0.80%) |
Aug 21, 2014 | 60.83 | 60.83 | 60.07 | 60.13 | 1,081,914 | -0.44(-0.73%) |
Aug 20, 2014 | 60.03 | 60.78 | 59.93 | 60.57 | 1,043,227 | +0.54(+0.89%) |
Aug 19, 2014 | 59.81 | 60.15 | 59.61 | 60.03 | 1,079,284 | +0.35(+0.58%) |
Aug 18, 2014 | 59.05 | 59.68 | 58.96 | 59.68 | 818,931 | +1.05(+1.79%) |
Aug 15, 2014 | 59.19 | 59.19 | 58.25 | 58.64 | 734,586 | -0.26(-0.43%) |
Aug 14, 2014 | 58.58 | 58.94 | 58.48 | 58.89 | 618,686 | +0.35(+0.60%) |
Aug 13, 2014 | 58.05 | 58.86 | 58.05 | 58.54 | 927,108 | +0.62(+1.08%) |
Aug 12, 2014 | 57.52 | 58.23 | 57.51 | 57.92 | 996,156 | +0.17(+0.29%) |
Aug 11, 2014 | 57.82 | 58.12 | 57.53 | 57.75 | 781,833 | +0.32(+0.55%) |
Aug 08, 2014 | 56.84 | 57.48 | 56.44 | 57.43 | 1,444,436 | +0.90(+1.59%) |
Aug 07, 2014 | 56.99 | 57.23 | 56.41 | 56.54 | 987,593 | -0.07(-0.13%) |
Aug 06, 2014 | 56.61 | 56.99 | 56.37 | 56.61 | 1,340,747 | -0.44(-0.76%) |
Aug 05, 2014 | 57.67 | 57.80 | 56.86 | 57.05 | 1,546,647 | -0.79(-1.37%) |
Aug 04, 2014 | 57.31 | 58.03 | 57.03 | 57.84 | 1,390,933 | +0.79(+1.38%) |