Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 56.10 | 56.10 | 55.91 | 55.93 | 8,380,605 | +0.05(+0.09%) |
Oct 30, 2014 | 55.91 | 57.39 | 55.84 | 55.88 | 5,528,765 | -0.02(-0.04%) |
Oct 29, 2014 | 55.99 | 55.99 | 55.73 | 55.90 | 8,802,929 | -0.04(-0.08%) |
Oct 28, 2014 | 55.93 | 56.04 | 55.84 | 55.94 | 9,966,985 | +0.09(+0.16%) |
Oct 27, 2014 | 56.05 | 56.08 | 55.81 | 55.85 | 8,125,856 | -0.23(-0.41%) |
Oct 24, 2014 | 55.88 | 56.16 | 55.88 | 56.08 | 9,536,987 | +0.16(+0.28%) |
Oct 23, 2014 | 56.13 | 57.37 | 55.91 | 55.93 | 15,688,319 | -0.02(-0.04%) |
Oct 22, 2014 | 56.31 | 56.33 | 55.88 | 55.95 | 13,837,963 | -0.37(-0.65%) |
Oct 21, 2014 | 55.98 | 56.33 | 55.98 | 56.32 | 12,332,078 | +0.45(+0.81%) |
Oct 20, 2014 | 55.50 | 55.91 | 55.44 | 55.87 | 12,129,684 | +0.40(+0.72%) |
Oct 17, 2014 | 55.45 | 55.75 | 55.24 | 55.47 | 22,461,078 | +0.47(+0.85%) |
Oct 16, 2014 | 54.39 | 55.06 | 54.31 | 55.00 | 20,884,712 | +0.31(+0.56%) |
Oct 15, 2014 | 54.68 | 54.69 | 53.92 | 54.69 | 19,376,110 | +0.01(+0.02%) |
Oct 14, 2014 | 54.70 | 54.86 | 54.53 | 54.68 | 19,349,704 | +0.18(+0.33%) |
Oct 13, 2014 | 54.73 | 54.98 | 54.49 | 54.50 | 13,084,509 | -0.27(-0.50%) |
Oct 10, 2014 | 55.11 | 55.19 | 54.71 | 54.77 | 23,560,408 | -0.45(-0.81%) |
Oct 09, 2014 | 55.70 | 55.75 | 55.17 | 55.22 | 11,875,135 | -0.59(-1.06%) |
Oct 08, 2014 | 55.53 | 55.84 | 55.44 | 55.81 | 12,556,482 | +0.27(+0.48%) |
Oct 07, 2014 | 55.69 | 55.73 | 55.49 | 55.55 | 8,262,759 | -0.21(-0.38%) |
Oct 06, 2014 | 55.79 | 55.87 | 55.69 | 55.76 | 6,971,602 | +0.06(+0.11%) |
Oct 03, 2014 | 55.67 | 55.87 | 55.59 | 55.70 | 10,541,692 | +0.19(+0.34%) |
Oct 02, 2014 | 55.38 | 55.53 | 55.24 | 55.51 | 10,253,401 | +0.11(+0.20%) |
Oct 01, 2014 | 55.46 | 55.55 | 55.32 | 55.40 | 16,539,209 | +0.06(+0.11%) |
Sep 30, 2014 | 55.15 | 55.39 | 55.10 | 55.34 | 11,473,652 | +0.36(+0.65%) |
Sep 29, 2014 | 54.79 | 54.99 | 54.70 | 54.98 | 10,450,306 | -0.11(-0.21%) |
Sep 26, 2014 | 54.90 | 55.21 | 54.74 | 55.10 | 19,677,080 | -0.04(-0.07%) |
Sep 25, 2014 | 55.43 | 55.43 | 55.07 | 55.14 | 12,209,005 | -0.38(-0.68%) |
Sep 24, 2014 | 55.67 | 55.67 | 55.41 | 55.51 | 10,538,625 | -0.17(-0.30%) |
Sep 23, 2014 | 55.85 | 55.92 | 55.63 | 55.68 | 5,936,917 | -0.28(-0.51%) |
Sep 22, 2014 | 56.07 | 56.12 | 55.92 | 55.97 | 7,236,489 | -0.10(-0.18%) |
Sep 19, 2014 | 56.03 | 56.09 | 56.03 | 56.07 | 9,970,267 | +0.08(+0.15%) |
Sep 18, 2014 | 55.96 | 56.02 | 55.92 | 55.98 | 6,048,540 | +0.02(+0.03%) |
Sep 17, 2014 | 55.89 | 56.03 | 55.83 | 55.97 | 7,309,660 | +0.18(+0.32%) |
Sep 16, 2014 | 55.64 | 55.89 | 55.63 | 55.79 | 8,527,377 | +0.11(+0.21%) |
Sep 15, 2014 | 55.82 | 55.83 | 55.65 | 55.67 | 5,968,935 | -0.10(-0.18%) |
Sep 12, 2014 | 55.79 | 55.85 | 55.68 | 55.77 | 8,926,610 | -0.07(-0.12%) |
Sep 11, 2014 | 55.78 | 55.87 | 55.72 | 55.84 | 4,689,560 | +0.00(+0.00%) |
Sep 10, 2014 | 55.82 | 55.86 | 55.70 | 55.84 | 5,467,482 | +0.02(+0.04%) |
Sep 09, 2014 | 56.06 | 56.06 | 55.80 | 55.82 | 7,722,615 | -0.26(-0.46%) |
Sep 08, 2014 | 56.12 | 56.18 | 56.02 | 56.07 | 4,235,536 | -0.05(-0.10%) |
Sep 05, 2014 | 56.20 | 56.21 | 56.12 | 56.13 | 7,896,770 | -0.07(-0.12%) |
Sep 04, 2014 | 56.41 | 56.43 | 56.13 | 56.19 | 7,899,877 | -0.19(-0.33%) |
Sep 03, 2014 | 56.53 | 56.53 | 56.38 | 56.38 | 5,317,215 | -0.14(-0.26%) |
Sep 02, 2014 | 56.44 | 56.56 | 56.42 | 56.53 | 7,451,662 | +0.07(+0.12%) |
Aug 29, 2014 | 56.46 | 56.46 | 56.46 | 56.46 | 3,415,103 | +0.04(+0.07%) |
Aug 28, 2014 | 56.48 | 56.53 | 56.39 | 56.42 | 3,030,148 | -0.08(-0.15%) |
Aug 27, 2014 | 56.60 | 56.60 | 56.50 | 56.50 | 6,151,191 | -0.05(-0.10%) |
Aug 26, 2014 | 56.51 | 56.58 | 56.51 | 56.56 | 2,607,884 | +0.04(+0.07%) |
Aug 25, 2014 | 56.47 | 56.54 | 56.36 | 56.51 | 3,268,215 | +0.12(+0.21%) |
Aug 22, 2014 | 56.53 | 56.56 | 56.37 | 56.39 | 5,116,805 | -0.14(-0.24%) |
Aug 21, 2014 | 56.53 | 56.59 | 56.52 | 56.53 | 3,119,842 | +0.00(+0.00%) |
Aug 20, 2014 | 56.49 | 56.60 | 56.42 | 56.53 | 4,122,834 | +0.04(+0.07%) |
Aug 19, 2014 | 56.54 | 56.54 | 56.46 | 56.49 | 4,585,581 | -0.02(-0.03%) |
Aug 18, 2014 | 56.36 | 56.52 | 56.32 | 56.51 | 8,534,109 | +0.16(+0.29%) |
Aug 15, 2014 | 56.33 | 56.38 | 56.24 | 56.35 | 10,100,563 | +0.11(+0.20%) |
Aug 14, 2014 | 56.15 | 56.29 | 56.14 | 56.23 | 7,088,218 | +0.11(+0.19%) |
Aug 13, 2014 | 56.11 | 56.14 | 56.00 | 56.12 | 8,279,316 | +0.16(+0.29%) |
Aug 12, 2014 | 56.00 | 56.05 | 55.91 | 55.96 | 7,063,579 | -0.01(-0.02%) |
Aug 11, 2014 | 55.79 | 56.01 | 55.71 | 55.97 | 11,531,089 | +0.26(+0.47%) |
Aug 08, 2014 | 55.42 | 55.74 | 55.42 | 55.71 | 5,719,053 | +0.17(+0.31%) |
Aug 07, 2014 | 55.53 | 55.69 | 55.52 | 55.54 | 6,399,448 | +0.04(+0.06%) |
Aug 06, 2014 | 55.35 | 55.55 | 55.33 | 55.50 | 6,956,531 | +0.13(+0.24%) |
Aug 05, 2014 | 55.48 | 55.49 | 55.29 | 55.37 | 6,029,841 | -0.11(-0.19%) |
Aug 04, 2014 | 55.15 | 55.49 | 55.13 | 55.48 | 11,718,050 | +0.34(+0.61%) |