Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 63.19 | 63.19 | 61.36 | 61.70 | 1,069,473 | -0.64(-1.02%) |
Oct 30, 2014 | 60.67 | 62.45 | 60.67 | 62.33 | 408,832 | +1.34(+2.19%) |
Oct 29, 2014 | 60.69 | 61.77 | 60.56 | 61.00 | 539,656 | -0.87(-1.40%) |
Oct 28, 2014 | 61.24 | 63.11 | 61.01 | 61.86 | 1,025,660 | +2.81(+4.76%) |
Oct 27, 2014 | 59.12 | 58.19 | 58.67 | 59.05 | 711,713 | +0.87(+1.49%) |
Oct 24, 2014 | 57.69 | 58.58 | 57.21 | 58.19 | 193,868 | +0.42(+0.72%) |
Oct 23, 2014 | 58.24 | 58.89 | 57.71 | 57.77 | 263,977 | -0.23(-0.39%) |
Oct 22, 2014 | 57.42 | 58.56 | 57.42 | 58.00 | 189,284 | +0.60(+1.04%) |
Oct 21, 2014 | 57.26 | 57.89 | 56.91 | 57.40 | 203,797 | +0.13(+0.23%) |
Oct 20, 2014 | 56.49 | 57.36 | 56.29 | 57.27 | 202,371 | +0.63(+1.11%) |
Oct 17, 2014 | 57.11 | 57.57 | 56.29 | 56.64 | 190,110 | -0.03(-0.06%) |
Oct 16, 2014 | 55.54 | 57.13 | 55.54 | 56.68 | 237,903 | +0.45(+0.80%) |
Oct 15, 2014 | 55.27 | 56.56 | 54.55 | 56.22 | 348,724 | +0.45(+0.81%) |
Oct 14, 2014 | 54.44 | 55.81 | 54.41 | 55.77 | 612,417 | +1.43(+2.63%) |
Oct 13, 2014 | 54.83 | 55.05 | 53.46 | 54.34 | 324,059 | -0.19(-0.36%) |
Oct 10, 2014 | 54.71 | 55.59 | 54.44 | 54.54 | 268,118 | -0.50(-0.91%) |
Oct 09, 2014 | 56.70 | 56.72 | 55.00 | 55.04 | 227,911 | -1.52(-2.69%) |
Oct 08, 2014 | 55.47 | 56.58 | 55.32 | 56.56 | 290,332 | +0.99(+1.78%) |
Oct 07, 2014 | 56.29 | 56.42 | 55.40 | 55.57 | 214,067 | -1.02(-1.80%) |
Oct 06, 2014 | 57.22 | 57.51 | 56.58 | 56.59 | 223,479 | -0.64(-1.11%) |
Oct 03, 2014 | 57.11 | 57.67 | 57.01 | 57.22 | 140,023 | +0.70(+1.24%) |
Oct 02, 2014 | 55.97 | 56.77 | 55.80 | 56.52 | 129,831 | +0.42(+0.75%) |
Oct 01, 2014 | 56.68 | 57.02 | 55.77 | 56.10 | 174,594 | -0.49(-0.86%) |
Sep 30, 2014 | 56.86 | 57.40 | 56.53 | 56.59 | 248,882 | -0.27(-0.48%) |
Sep 29, 2014 | 55.87 | 56.89 | 55.68 | 56.86 | 247,700 | +0.62(+1.10%) |
Sep 26, 2014 | 55.16 | 56.90 | 54.75 | 56.24 | 509,444 | +1.35(+2.46%) |
Sep 25, 2014 | 55.90 | 55.95 | 54.67 | 54.89 | 277,561 | -1.01(-1.80%) |
Sep 24, 2014 | 55.54 | 56.04 | 55.31 | 55.89 | 119,989 | +0.28(+0.51%) |
Sep 23, 2014 | 55.84 | 55.91 | 55.57 | 55.61 | 159,908 | -0.24(-0.42%) |
Sep 22, 2014 | 56.34 | 56.34 | 55.54 | 55.84 | 128,363 | -0.58(-1.02%) |
Sep 19, 2014 | 56.86 | 57.42 | 56.00 | 56.42 | 330,938 | -0.55(-0.97%) |
Sep 18, 2014 | 57.23 | 57.55 | 56.81 | 56.97 | 111,451 | +0.10(+0.17%) |
Sep 17, 2014 | 57.20 | 57.51 | 56.70 | 56.88 | 123,051 | -0.43(-0.75%) |
Sep 16, 2014 | 57.31 | 57.76 | 56.94 | 57.31 | 225,884 | -0.01(-0.01%) |
Sep 15, 2014 | 57.44 | 57.73 | 57.13 | 57.31 | 107,991 | +0.03(+0.05%) |
Sep 12, 2014 | 57.92 | 57.94 | 57.13 | 57.29 | 115,748 | -0.61(-1.05%) |
Sep 11, 2014 | 57.45 | 58.01 | 57.45 | 57.90 | 240,283 | +0.44(+0.77%) |
Sep 10, 2014 | 57.13 | 57.50 | 57.00 | 57.45 | 116,005 | +0.34(+0.60%) |
Sep 09, 2014 | 57.16 | 57.54 | 56.86 | 57.11 | 163,787 | -0.29(-0.51%) |
Sep 08, 2014 | 57.55 | 57.69 | 56.95 | 57.40 | 322,023 | -0.06(-0.10%) |
Sep 05, 2014 | 57.45 | 57.71 | 57.23 | 57.46 | 153,854 | -0.14(-0.24%) |
Sep 04, 2014 | 57.45 | 57.84 | 57.25 | 57.60 | 112,255 | +0.15(+0.26%) |
Sep 03, 2014 | 58.30 | 58.41 | 57.41 | 57.45 | 334,761 | -0.47(-0.81%) |
Sep 02, 2014 | 57.47 | 58.15 | 56.92 | 57.91 | 148,907 | +0.73(+1.27%) |
Aug 29, 2014 | 57.53 | 57.18 | 57.18 | 57.18 | 51,505 | -0.17(-0.30%) |
Aug 28, 2014 | 57.12 | 57.81 | 57.00 | 57.36 | 90,489 | +0.03(+0.06%) |
Aug 27, 2014 | 57.82 | 57.82 | 57.29 | 57.32 | 86,622 | -0.69(-1.20%) |
Aug 26, 2014 | 58.01 | 58.15 | 57.90 | 58.02 | 113,912 | -0.01(-0.01%) |
Aug 25, 2014 | 57.86 | 58.08 | 57.36 | 58.02 | 154,847 | +0.45(+0.78%) |
Aug 22, 2014 | 58.04 | 58.15 | 57.48 | 57.58 | 86,740 | -0.39(-0.68%) |
Aug 21, 2014 | 57.99 | 58.09 | 57.79 | 57.97 | 76,750 | +0.06(+0.11%) |
Aug 20, 2014 | 57.73 | 58.14 | 58.01 | 57.91 | 82,650 | -0.10(-0.18%) |
Aug 19, 2014 | 57.93 | 58.13 | 57.71 | 58.01 | 144,213 | +0.23(+0.40%) |
Aug 18, 2014 | 57.62 | 57.90 | 57.35 | 57.77 | 81,919 | +0.61(+1.07%) |
Aug 15, 2014 | 58.11 | 58.11 | 56.89 | 57.16 | 124,101 | -0.54(-0.94%) |
Aug 14, 2014 | 57.99 | 58.35 | 57.43 | 57.71 | 249,744 | -0.05(-0.08%) |
Aug 13, 2014 | 57.49 | 57.97 | 57.09 | 57.75 | 205,441 | +0.50(+0.88%) |
Aug 12, 2014 | 57.01 | 57.29 | 56.70 | 57.25 | 152,707 | +0.19(+0.33%) |
Aug 11, 2014 | 56.43 | 57.56 | 56.23 | 57.07 | 139,925 | +0.86(+1.53%) |
Aug 08, 2014 | 56.08 | 56.71 | 55.91 | 56.21 | 181,444 | +0.10(+0.18%) |
Aug 07, 2014 | 56.57 | 56.91 | 55.87 | 56.10 | 213,824 | -0.24(-0.43%) |
Aug 06, 2014 | 55.70 | 56.88 | 55.70 | 56.35 | 161,775 | +0.52(+0.94%) |
Aug 05, 2014 | 55.49 | 56.46 | 55.28 | 55.82 | 179,636 | +0.22(+0.40%) |
Aug 04, 2014 | 55.47 | 55.81 | 54.87 | 55.60 | 148,821 | +0.24(+0.43%) |