Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 54.00 | 54.36 | 53.30 | 53.34 | 12,484 | -0.15(-0.28%) |
Oct 30, 2014 | 53.37 | 53.66 | 52.82 | 53.49 | 10,869 | -0.02(-0.03%) |
Oct 29, 2014 | 54.06 | 54.17 | 53.50 | 53.51 | 7,597 | -0.42(-0.78%) |
Oct 28, 2014 | 53.35 | 53.93 | 52.97 | 53.93 | 13,350 | +0.38(+0.71%) |
Oct 27, 2014 | 53.22 | 53.82 | 53.28 | 53.55 | 13,668 | +0.27(+0.51%) |
Oct 24, 2014 | 53.74 | 53.74 | 53.13 | 53.28 | 8,827 | -0.02(-0.03%) |
Oct 23, 2014 | 53.15 | 53.41 | 52.97 | 53.30 | 12,119 | +0.14(+0.26%) |
Oct 22, 2014 | 53.72 | 53.72 | 53.15 | 53.15 | 18,469 | -1.05(-1.94%) |
Oct 21, 2014 | 53.81 | 54.35 | 53.81 | 54.21 | 16,319 | +0.81(+1.51%) |
Oct 20, 2014 | 53.23 | 53.86 | 52.99 | 53.40 | 30,473 | -1.15(-2.11%) |
Oct 17, 2014 | 54.03 | 54.55 | 54.03 | 54.55 | 18,455 | +0.91(+1.69%) |
Oct 16, 2014 | 52.88 | 53.84 | 52.88 | 53.65 | 24,306 | +0.18(+0.33%) |
Oct 15, 2014 | 53.63 | 53.67 | 52.79 | 53.47 | 31,969 | -0.03(-0.05%) |
Oct 14, 2014 | 54.46 | 54.46 | 54.11 | 53.50 | 22,903 | -0.97(-1.78%) |
Oct 13, 2014 | 54.27 | 55.20 | 54.14 | 54.47 | 13,105 | -0.04(-0.06%) |
Oct 10, 2014 | 54.52 | 54.59 | 54.37 | 54.50 | 17,448 | -0.23(-0.42%) |
Oct 09, 2014 | 54.98 | 55.28 | 54.69 | 54.73 | 14,451 | -0.63(-1.14%) |
Oct 08, 2014 | 54.98 | 55.36 | 54.68 | 55.36 | 13,586 | +0.50(+0.91%) |
Oct 07, 2014 | 55.11 | 55.24 | 54.85 | 54.86 | 15,305 | -0.22(-0.40%) |
Oct 06, 2014 | 55.68 | 55.72 | 55.08 | 55.08 | 16,279 | -0.36(-0.65%) |
Oct 03, 2014 | 55.57 | 55.57 | 55.21 | 55.44 | 14,375 | -0.08(-0.14%) |
Oct 02, 2014 | 55.70 | 56.01 | 55.28 | 55.52 | 20,723 | +0.77(+1.40%) |
Oct 01, 2014 | 55.07 | 55.11 | 54.60 | 54.76 | 24,317 | +0.12(+0.23%) |
Sep 30, 2014 | 54.45 | 54.64 | 54.38 | 54.63 | 13,796 | +0.51(+0.94%) |
Sep 29, 2014 | 53.80 | 54.18 | 53.73 | 54.12 | 17,547 | +0.03(+0.05%) |
Sep 26, 2014 | 53.86 | 54.13 | 53.51 | 54.10 | 11,099 | +0.51(+0.95%) |
Sep 25, 2014 | 54.00 | 54.00 | 53.59 | 53.59 | 9,403 | -0.36(-0.67%) |
Sep 24, 2014 | 54.32 | 54.32 | 53.89 | 53.95 | 8,637 | -0.21(-0.39%) |
Sep 23, 2014 | 53.82 | 54.23 | 53.82 | 54.16 | 29,900 | +0.70(+1.32%) |
Sep 22, 2014 | 53.57 | 53.75 | 53.15 | 53.45 | 11,540 | -0.13(-0.25%) |
Sep 19, 2014 | 53.50 | 53.83 | 53.50 | 53.59 | 9,668 | +0.00(+0.00%) |
Sep 18, 2014 | 53.50 | 53.88 | 53.46 | 53.59 | 11,946 | -0.23(-0.42%) |
Sep 17, 2014 | 53.60 | 54.05 | 53.39 | 53.81 | 8,178 | +0.43(+0.81%) |
Sep 16, 2014 | 53.40 | 53.71 | 53.34 | 53.38 | 16,449 | -0.13(-0.25%) |
Sep 15, 2014 | 53.61 | 54.18 | 53.45 | 53.52 | 44,428 | +0.13(+0.25%) |
Sep 12, 2014 | 53.32 | 53.72 | 53.28 | 53.38 | 7,649 | +0.02(+0.04%) |
Sep 11, 2014 | 52.89 | 53.44 | 52.89 | 53.36 | 11,393 | +0.67(+1.28%) |
Sep 10, 2014 | 52.59 | 52.79 | 52.45 | 52.69 | 19,666 | -0.04(-0.07%) |
Sep 09, 2014 | 52.46 | 52.79 | 52.34 | 52.72 | 25,740 | -0.49(-0.93%) |
Sep 08, 2014 | 52.64 | 53.23 | 52.64 | 53.22 | 17,368 | +0.73(+1.39%) |
Sep 05, 2014 | 52.49 | 52.53 | 52.32 | 52.49 | 6,296 | -0.09(-0.17%) |
Sep 04, 2014 | 52.42 | 52.66 | 52.27 | 52.57 | 13,545 | +0.03(+0.05%) |
Sep 03, 2014 | 52.64 | 52.79 | 52.32 | 52.55 | 10,042 | -0.07(-0.13%) |
Sep 02, 2014 | 52.57 | 52.79 | 52.28 | 52.62 | 26,695 | +0.18(+0.35%) |
Aug 29, 2014 | 52.27 | 52.43 | 52.43 | 52.43 | 10,683 | +0.26(+0.49%) |
Aug 28, 2014 | 52.20 | 52.58 | 52.18 | 52.18 | 13,058 | -0.38(-0.72%) |
Aug 27, 2014 | 52.49 | 52.85 | 52.38 | 52.56 | 13,642 | +0.29(+0.56%) |
Aug 26, 2014 | 51.63 | 52.35 | 51.63 | 52.27 | 13,349 | +1.33(+2.61%) |
Aug 25, 2014 | 51.29 | 51.41 | 51.06 | 50.94 | 37,776 | -0.62(-1.19%) |
Aug 22, 2014 | 51.54 | 51.91 | 51.54 | 51.55 | 9,406 | -0.23(-0.44%) |
Aug 21, 2014 | 51.30 | 51.91 | 51.30 | 51.78 | 14,010 | +0.78(+1.53%) |
Aug 20, 2014 | 51.11 | 51.31 | 50.77 | 51.00 | 28,576 | -0.74(-1.42%) |
Aug 19, 2014 | 51.38 | 51.86 | 51.25 | 51.74 | 27,556 | +0.39(+0.75%) |
Aug 18, 2014 | 51.90 | 51.90 | 51.28 | 51.35 | 50,576 | -1.50(-2.85%) |
Aug 15, 2014 | 53.23 | 53.23 | 52.56 | 52.85 | 15,067 | -0.31(-0.58%) |
Aug 14, 2014 | 52.97 | 53.26 | 52.78 | 53.16 | 7,651 | -0.51(-0.95%) |
Aug 13, 2014 | 53.51 | 54.16 | 53.35 | 53.67 | 7,899 | +0.68(+1.29%) |
Aug 12, 2014 | 52.95 | 53.20 | 52.95 | 52.99 | 11,084 | -0.24(-0.46%) |
Aug 11, 2014 | 53.25 | 53.59 | 53.21 | 53.23 | 20,531 | -0.05(-0.09%) |
Aug 08, 2014 | 53.25 | 53.72 | 53.25 | 53.28 | 7,354 | +0.01(+0.02%) |
Aug 07, 2014 | 54.00 | 54.00 | 53.25 | 53.27 | 21,288 | -1.37(-2.50%) |
Aug 06, 2014 | 54.62 | 54.97 | 54.55 | 54.63 | 16,203 | -0.32(-0.57%) |
Aug 05, 2014 | 55.05 | 55.05 | 54.70 | 54.95 | 5,625 | -0.12(-0.22%) |
Aug 04, 2014 | 54.92 | 55.30 | 54.48 | 55.07 | 16,307 | +0.18(+0.33%) |