Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 54.45 | 55.19 | 53.71 | 55.01 | 5,492,727 | +0.77(+1.42%) |
Oct 30, 2014 | 53.50 | 54.35 | 52.99 | 54.23 | 5,347,384 | +0.71(+1.32%) |
Oct 29, 2014 | 55.05 | 55.34 | 52.98 | 53.53 | 6,164,515 | -0.80(-1.47%) |
Oct 28, 2014 | 53.15 | 54.46 | 52.67 | 54.33 | 10,817,895 | +1.44(+2.72%) |
Oct 27, 2014 | 53.01 | 53.33 | 53.60 | 52.89 | 6,130,205 | -0.71(-1.32%) |
Oct 24, 2014 | 53.36 | 53.65 | 52.45 | 53.60 | 4,174,102 | +0.26(+0.49%) |
Oct 23, 2014 | 53.55 | 54.00 | 53.23 | 53.34 | 4,599,700 | +0.51(+0.97%) |
Oct 22, 2014 | 53.78 | 54.34 | 52.80 | 52.83 | 7,402,147 | -0.99(-1.85%) |
Oct 21, 2014 | 52.10 | 54.01 | 51.10 | 53.82 | 9,626,221 | +3.13(+6.16%) |
Oct 20, 2014 | 50.28 | 50.77 | 50.28 | 50.70 | 4,988,531 | +0.10(+0.19%) |
Oct 17, 2014 | 49.53 | 51.16 | 49.18 | 50.60 | 11,728,817 | +1.75(+3.59%) |
Oct 16, 2014 | 47.27 | 49.41 | 46.33 | 48.85 | 12,744,796 | +1.28(+2.68%) |
Oct 15, 2014 | 48.92 | 49.65 | 46.42 | 47.57 | 16,280,172 | -1.89(-3.82%) |
Oct 14, 2014 | 51.52 | 51.96 | 49.13 | 49.46 | 13,371,053 | -1.72(-3.37%) |
Oct 13, 2014 | 53.24 | 54.05 | 51.05 | 51.19 | 7,386,797 | -2.29(-4.28%) |
Oct 10, 2014 | 53.78 | 54.47 | 52.42 | 53.48 | 6,710,367 | -0.20(-0.38%) |
Oct 09, 2014 | 55.34 | 55.62 | 53.65 | 53.68 | 5,095,423 | -1.79(-3.22%) |
Oct 08, 2014 | 54.54 | 55.50 | 53.62 | 55.47 | 6,257,154 | +1.27(+2.34%) |
Oct 07, 2014 | 54.37 | 55.22 | 54.06 | 54.20 | 5,215,023 | +0.00(+0.00%) |
Oct 06, 2014 | 54.45 | 54.74 | 53.74 | 54.20 | 3,682,070 | -0.20(-0.37%) |
Oct 03, 2014 | 54.82 | 54.85 | 53.98 | 54.40 | 6,916,209 | -0.08(-0.15%) |
Oct 02, 2014 | 55.48 | 55.63 | 53.21 | 54.49 | 12,770,975 | -1.31(-2.35%) |
Oct 01, 2014 | 56.97 | 57.46 | 55.78 | 55.80 | 5,982,951 | -1.18(-2.07%) |
Sep 30, 2014 | 57.11 | 57.37 | 56.53 | 56.97 | 7,425,796 | -0.32(-0.56%) |
Sep 29, 2014 | 57.02 | 57.67 | 56.81 | 57.30 | 2,963,302 | -0.32(-0.56%) |
Sep 26, 2014 | 57.18 | 57.82 | 57.18 | 57.62 | 4,673,137 | +0.34(+0.60%) |
Sep 25, 2014 | 58.04 | 58.04 | 57.28 | 57.28 | 3,466,837 | -0.67(-1.15%) |
Sep 24, 2014 | 58.12 | 58.40 | 57.19 | 57.94 | 3,582,471 | -0.40(-0.68%) |
Sep 23, 2014 | 58.75 | 59.45 | 58.26 | 58.34 | 3,094,981 | -0.41(-0.69%) |
Sep 22, 2014 | 59.91 | 59.93 | 58.64 | 58.75 | 3,676,855 | -1.34(-2.23%) |
Sep 19, 2014 | 60.29 | 60.53 | 59.97 | 60.09 | 5,157,941 | -0.10(-0.16%) |
Sep 18, 2014 | 60.06 | 60.53 | 59.82 | 60.18 | 4,991,217 | +0.14(+0.23%) |
Sep 17, 2014 | 60.22 | 60.53 | 59.77 | 60.04 | 5,901,439 | -0.06(-0.10%) |
Sep 16, 2014 | 58.71 | 60.74 | 58.51 | 60.11 | 7,450,002 | +1.32(+2.24%) |
Sep 15, 2014 | 58.19 | 58.87 | 57.94 | 58.79 | 3,454,007 | +0.62(+1.06%) |
Sep 12, 2014 | 58.78 | 59.03 | 57.85 | 58.17 | 4,763,129 | -0.69(-1.18%) |
Sep 11, 2014 | 59.27 | 59.64 | 58.56 | 58.87 | 4,739,667 | -0.79(-1.33%) |
Sep 10, 2014 | 60.35 | 60.55 | 58.79 | 59.66 | 6,562,019 | -0.93(-1.54%) |
Sep 09, 2014 | 60.96 | 61.34 | 60.23 | 60.59 | 3,557,314 | -0.41(-0.68%) |
Sep 08, 2014 | 61.28 | 61.38 | 60.98 | 61.00 | 2,940,197 | -0.32(-0.51%) |
Sep 05, 2014 | 60.92 | 61.42 | 60.30 | 61.32 | 3,198,722 | +0.44(+0.73%) |
Sep 04, 2014 | 61.12 | 61.45 | 60.64 | 60.88 | 4,755,140 | -0.25(-0.41%) |
Sep 03, 2014 | 60.93 | 61.65 | 60.82 | 61.13 | 4,111,607 | +0.20(+0.33%) |
Sep 02, 2014 | 60.90 | 61.10 | 60.28 | 60.93 | 3,390,810 | -0.05(-0.08%) |
Aug 29, 2014 | 60.67 | 60.98 | 60.98 | 60.98 | 3,068,742 | +0.29(+0.47%) |
Aug 28, 2014 | 60.28 | 60.91 | 60.13 | 60.69 | 1,695,761 | +0.12(+0.20%) |
Aug 27, 2014 | 60.75 | 60.96 | 60.28 | 60.57 | 2,614,590 | -0.16(-0.27%) |
Aug 26, 2014 | 60.87 | 61.03 | 60.44 | 60.73 | 2,667,684 | -0.16(-0.26%) |
Aug 25, 2014 | 60.53 | 61.03 | 60.38 | 60.89 | 2,716,553 | +0.57(+0.94%) |
Aug 22, 2014 | 60.30 | 60.46 | 59.90 | 60.32 | 2,331,766 | -0.11(-0.17%) |
Aug 21, 2014 | 60.75 | 60.77 | 60.27 | 60.43 | 2,522,560 | -0.25(-0.42%) |
Aug 20, 2014 | 60.25 | 60.81 | 60.02 | 60.68 | 3,037,291 | +0.36(+0.59%) |
Aug 19, 2014 | 59.99 | 60.54 | 59.86 | 60.32 | 3,820,208 | +0.34(+0.56%) |
Aug 18, 2014 | 59.05 | 60.32 | 59.05 | 59.99 | 4,786,318 | +1.28(+2.17%) |
Aug 15, 2014 | 58.75 | 59.12 | 58.51 | 58.71 | 6,798,166 | +0.07(+0.12%) |
Aug 14, 2014 | 58.12 | 58.80 | 57.84 | 58.64 | 4,067,138 | +0.64(+1.10%) |
Aug 13, 2014 | 57.85 | 58.05 | 57.44 | 58.00 | 3,441,023 | +0.50(+0.88%) |
Aug 12, 2014 | 57.51 | 57.76 | 57.21 | 57.50 | 3,034,345 | +0.12(+0.21%) |
Aug 11, 2014 | 58.16 | 58.40 | 57.32 | 57.38 | 3,293,320 | -0.46(-0.79%) |
Aug 08, 2014 | 57.11 | 57.72 | 56.63 | 57.84 | 3,288,627 | +1.07(+1.88%) |
Aug 07, 2014 | 57.46 | 57.83 | 56.53 | 56.78 | 3,635,614 | -0.53(-0.92%) |
Aug 06, 2014 | 56.24 | 57.74 | 56.24 | 57.31 | 3,920,000 | +0.88(+1.57%) |
Aug 05, 2014 | 56.72 | 56.87 | 56.12 | 56.42 | 3,825,681 | -0.61(-1.06%) |
Aug 04, 2014 | 56.28 | 57.14 | 55.88 | 57.03 | 4,056,446 | +0.93(+1.66%) |