Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 54.70 | 55.40 | 54.65 | 54.65 | 1,641 | +0.17(+0.31%) |
Oct 30, 2014 | 53.86 | 54.48 | 53.86 | 54.48 | 517 | +0.05(+0.08%) |
Oct 29, 2014 | 55.07 | 55.07 | 53.95 | 54.43 | 1,151 | +0.83(+1.56%) |
Oct 28, 2014 | 53.60 | 53.60 | 53.60 | 53.60 | 610 | +1.46(+2.80%) |
Oct 27, 2014 | 52.06 | 52.14 | 52.06 | 52.14 | 755 | -0.17(-0.32%) |
Oct 24, 2014 | 51.74 | 52.41 | 51.74 | 52.31 | 601 | +0.11(+0.21%) |
Oct 23, 2014 | 52.37 | 52.37 | 52.20 | 52.20 | 1,449 | +0.47(+0.91%) |
Oct 22, 2014 | 51.66 | 51.73 | 51.65 | 51.73 | 948 | -1.08(-2.05%) |
Oct 21, 2014 | 52.64 | 52.89 | 52.64 | 52.81 | 1,198 | +0.41(+0.78%) |
Oct 20, 2014 | 52.11 | 52.61 | 52.07 | 52.40 | 1,256 | +0.95(+1.85%) |
Oct 17, 2014 | 51.46 | 51.46 | 51.45 | 51.45 | 1,365 | -0.18(-0.35%) |
Oct 16, 2014 | 51.76 | 51.85 | 51.21 | 51.63 | 2,190 | +1.60(+3.20%) |
Oct 15, 2014 | 50.59 | 50.59 | 49.19 | 50.03 | 2,356 | -1.48(-2.87%) |
Oct 14, 2014 | 51.51 | 51.51 | 51.51 | 51.51 | 945 | +0.29(+0.57%) |
Oct 13, 2014 | 51.05 | 51.22 | 50.88 | 51.22 | 1,290 | +1.52(+3.06%) |
Oct 10, 2014 | 50.55 | 50.55 | 49.57 | 49.70 | 1,627 | -1.17(-2.30%) |
Oct 09, 2014 | 51.29 | 51.29 | 50.73 | 50.87 | 1,434 | -0.62(-1.21%) |
Oct 08, 2014 | 50.25 | 52.00 | 50.25 | 51.49 | 12,005 | +0.08(+0.15%) |
Oct 07, 2014 | 51.37 | 51.80 | 51.30 | 51.41 | 1,462 | -0.99(-1.90%) |
Oct 06, 2014 | 51.74 | 52.58 | 51.74 | 52.41 | 3,714 | +1.61(+3.17%) |
Oct 03, 2014 | 50.51 | 50.80 | 50.28 | 50.80 | 2,966 | +0.33(+0.65%) |
Oct 02, 2014 | 50.56 | 50.76 | 50.13 | 50.47 | 1,127 | +0.09(+0.18%) |
Oct 01, 2014 | 51.09 | 51.09 | 50.38 | 50.38 | 1,236 | -0.02(-0.04%) |
Sep 30, 2014 | 50.32 | 50.50 | 50.21 | 50.40 | 3,788 | -0.35(-0.69%) |
Sep 29, 2014 | 50.36 | 50.75 | 50.36 | 50.75 | 856 | -0.25(-0.49%) |
Sep 26, 2014 | 50.49 | 51.00 | 50.49 | 51.00 | 2,383 | +1.34(+2.69%) |
Sep 25, 2014 | 50.58 | 50.58 | 49.33 | 49.66 | 3,066 | -1.70(-3.32%) |
Sep 24, 2014 | 51.24 | 51.37 | 51.24 | 51.37 | 612 | +0.64(+1.26%) |
Sep 23, 2014 | 50.73 | 50.73 | 50.73 | 50.73 | 519 | -0.97(-1.88%) |
Sep 22, 2014 | 51.68 | 51.74 | 51.49 | 51.70 | 2,308 | -1.26(-2.38%) |
Sep 19, 2014 | 52.84 | 52.96 | 52.84 | 52.96 | 759 | -0.90(-1.67%) |
Sep 18, 2014 | 53.51 | 53.86 | 53.34 | 53.86 | 1,403 | +0.81(+1.53%) |
Sep 17, 2014 | 53.79 | 53.79 | 53.02 | 53.05 | 1,914 | -0.84(-1.56%) |
Sep 16, 2014 | 52.91 | 53.89 | 52.82 | 53.89 | 3,757 | +1.27(+2.41%) |
Sep 15, 2014 | 52.92 | 52.92 | 52.62 | 52.62 | 3,464 | -0.76(-1.42%) |
Sep 12, 2014 | 53.74 | 53.74 | 53.35 | 53.38 | 1,806 | -0.76(-1.40%) |
Sep 11, 2014 | 54.29 | 54.29 | 54.14 | 54.14 | 693 | -0.22(-0.40%) |
Sep 10, 2014 | 54.27 | 54.36 | 54.27 | 54.36 | 718 | -0.35(-0.64%) |
Sep 09, 2014 | 54.77 | 54.77 | 54.24 | 54.71 | 675 | -0.79(-1.42%) |
Sep 08, 2014 | 55.40 | 55.50 | 55.33 | 55.50 | 1,947 | +0.20(+0.36%) |
Sep 05, 2014 | 54.98 | 55.30 | 54.89 | 55.30 | 1,446 | +0.40(+0.73%) |
Sep 04, 2014 | 54.95 | 55.01 | 54.80 | 54.90 | 1,163 | -0.56(-1.01%) |
Sep 03, 2014 | 55.76 | 55.76 | 55.46 | 55.46 | 583 | +0.98(+1.80%) |
Sep 02, 2014 | 54.40 | 54.48 | 54.23 | 54.48 | 890 | +0.00(+0.00%) |
Aug 28, 2014 | 54.48 | 54.48 | 54.48 | 0 | -0.48(-0.87%) | |
Aug 27, 2014 | 54.96 | 54.96 | 54.96 | 54.96 | 1,126 | +0.36(+0.66%) |
Aug 26, 2014 | 54.38 | 54.60 | 54.38 | 54.60 | 1,315 | -0.13(-0.24%) |
Aug 25, 2014 | 54.50 | 54.73 | 54.50 | 54.73 | 15,989 | +0.67(+1.24%) |
Aug 22, 2014 | 53.68 | 54.06 | 53.68 | 54.06 | 915 | -0.18(-0.33%) |
Aug 21, 2014 | 53.97 | 54.24 | 53.97 | 54.24 | 1,032 | -0.42(-0.77%) |
Aug 20, 2014 | 54.38 | 54.66 | 54.38 | 54.66 | 810 | -0.24(-0.44%) |
Aug 19, 2014 | 54.77 | 54.90 | 54.61 | 54.90 | 2,406 | +0.09(+0.16%) |
Aug 18, 2014 | 54.77 | 54.91 | 54.70 | 54.81 | 1,727 | +0.45(+0.83%) |
Aug 15, 2014 | 54.23 | 54.36 | 54.23 | 54.36 | 1,143 | -0.74(-1.34%) |
Aug 14, 2014 | 55.05 | 55.10 | 55.05 | 55.10 | 635 | +0.86(+1.59%) |
Aug 12, 2014 | 54.24 | 54.24 | 54.24 | 385 | +0.21(+0.38%) | |
Aug 11, 2014 | 53.87 | 54.03 | 53.87 | 54.03 | 488 | +1.49(+2.85%) |
Aug 07, 2014 | 52.54 | 52.54 | 52.54 | 287 | -0.15(-0.28%) | |
Aug 06, 2014 | 52.69 | 52.69 | 52.69 | 52.69 | 519 | -0.75(-1.40%) |
Aug 05, 2014 | 53.31 | 53.44 | 53.31 | 53.44 | 565 | -0.59(-1.09%) |
Aug 04, 2014 | 54.33 | 54.33 | 54.03 | 54.03 | 2,019 | +0.81(+1.52%) |