Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 64.01 | 64.72 | 63.69 | 64.59 | 379,627 | +1.43(+2.26%) |
Oct 30, 2014 | 63.08 | 63.62 | 62.46 | 63.17 | 380,315 | -0.18(-0.29%) |
Oct 29, 2014 | 63.67 | 63.81 | 62.71 | 63.35 | 211,374 | -0.25(-0.39%) |
Oct 28, 2014 | 62.21 | 63.71 | 62.17 | 63.59 | 188,091 | +1.59(+2.57%) |
Oct 27, 2014 | 61.62 | 62.05 | 61.98 | 62.00 | 220,741 | +0.02(+0.03%) |
Oct 24, 2014 | 61.97 | 62.12 | 61.47 | 61.98 | 125,844 | +0.13(+0.21%) |
Oct 23, 2014 | 60.72 | 62.45 | 60.72 | 61.86 | 231,168 | +1.31(+2.16%) |
Oct 22, 2014 | 61.65 | 62.35 | 60.39 | 60.54 | 335,028 | -1.07(-1.74%) |
Oct 21, 2014 | 59.72 | 61.82 | 59.72 | 61.62 | 344,238 | +2.08(+3.50%) |
Oct 20, 2014 | 59.12 | 59.12 | 58.37 | 59.53 | 362,327 | +0.22(+0.37%) |
Oct 17, 2014 | 59.60 | 60.17 | 59.15 | 59.32 | 243,994 | +0.43(+0.73%) |
Oct 16, 2014 | 57.20 | 59.11 | 57.07 | 58.89 | 315,168 | +0.95(+1.63%) |
Oct 15, 2014 | 57.89 | 58.58 | 56.57 | 57.94 | 401,137 | -0.76(-1.30%) |
Oct 14, 2014 | 58.16 | 59.62 | 57.63 | 58.71 | 341,233 | +1.25(+2.17%) |
Oct 13, 2014 | 58.37 | 59.02 | 57.38 | 57.46 | 289,520 | -0.73(-1.25%) |
Oct 10, 2014 | 58.48 | 58.81 | 57.80 | 58.19 | 430,309 | -0.26(-0.45%) |
Oct 09, 2014 | 59.91 | 60.06 | 58.02 | 58.45 | 357,527 | -1.53(-2.55%) |
Oct 08, 2014 | 58.85 | 60.09 | 58.31 | 59.98 | 599,312 | +1.05(+1.78%) |
Oct 07, 2014 | 59.39 | 59.60 | 58.67 | 58.93 | 450,302 | -0.72(-1.21%) |
Oct 06, 2014 | 60.18 | 60.32 | 59.36 | 59.65 | 372,689 | -0.42(-0.70%) |
Oct 03, 2014 | 59.94 | 60.34 | 59.73 | 60.07 | 657,662 | +0.64(+1.07%) |
Oct 02, 2014 | 58.70 | 59.52 | 58.41 | 59.43 | 521,739 | +0.82(+1.40%) |
Oct 01, 2014 | 58.52 | 59.15 | 58.37 | 58.62 | 541,914 | +0.14(+0.23%) |
Sep 30, 2014 | 59.78 | 59.79 | 58.48 | 58.48 | 251,397 | -1.14(-1.91%) |
Sep 29, 2014 | 59.87 | 59.96 | 59.12 | 59.62 | 208,662 | -0.35(-0.58%) |
Sep 26, 2014 | 59.62 | 60.00 | 59.26 | 59.96 | 180,554 | +0.37(+0.63%) |
Sep 25, 2014 | 59.70 | 59.83 | 59.32 | 59.59 | 471,792 | -0.40(-0.67%) |
Sep 24, 2014 | 59.63 | 60.04 | 59.37 | 59.99 | 245,020 | +0.37(+0.63%) |
Sep 23, 2014 | 59.77 | 59.77 | 59.37 | 59.62 | 686,442 | -0.31(-0.52%) |
Sep 22, 2014 | 61.05 | 61.39 | 59.81 | 59.93 | 532,732 | -1.67(-2.70%) |
Sep 19, 2014 | 62.48 | 62.74 | 61.37 | 61.59 | 513,231 | -0.85(-1.37%) |
Sep 18, 2014 | 62.85 | 62.97 | 62.28 | 62.44 | 254,157 | -0.38(-0.61%) |
Sep 17, 2014 | 63.19 | 63.46 | 62.73 | 62.83 | 375,823 | -0.36(-0.57%) |
Sep 16, 2014 | 62.72 | 63.70 | 62.56 | 63.19 | 279,501 | +0.05(+0.09%) |
Sep 15, 2014 | 63.44 | 63.61 | 62.87 | 63.13 | 154,708 | -0.24(-0.39%) |
Sep 12, 2014 | 63.94 | 64.31 | 63.19 | 63.38 | 183,337 | -0.54(-0.85%) |
Sep 11, 2014 | 63.51 | 64.27 | 63.51 | 63.92 | 176,623 | +0.23(+0.36%) |
Sep 10, 2014 | 63.68 | 64.21 | 63.44 | 63.70 | 211,675 | -0.08(-0.13%) |
Sep 09, 2014 | 64.39 | 64.80 | 63.78 | 63.78 | 290,728 | -0.77(-1.19%) |
Sep 08, 2014 | 64.71 | 64.78 | 64.30 | 64.55 | 398,227 | -0.17(-0.27%) |
Sep 05, 2014 | 64.61 | 65.14 | 64.36 | 64.72 | 193,148 | -0.03(-0.04%) |
Sep 04, 2014 | 64.74 | 65.29 | 64.44 | 64.75 | 185,911 | +0.07(+0.11%) |
Sep 03, 2014 | 64.88 | 65.46 | 64.54 | 64.68 | 307,040 | +0.21(+0.32%) |
Sep 02, 2014 | 64.69 | 65.48 | 64.18 | 64.47 | 380,417 | -0.01(-0.01%) |
Aug 29, 2014 | 64.69 | 64.48 | 64.48 | 64.48 | 184,078 | -0.24(-0.38%) |
Aug 28, 2014 | 64.64 | 65.08 | 64.10 | 64.72 | 137,553 | +0.04(+0.06%) |
Aug 27, 2014 | 64.75 | 64.92 | 64.49 | 64.69 | 144,046 | +0.01(+0.01%) |
Aug 26, 2014 | 64.85 | 64.86 | 64.56 | 64.68 | 166,115 | -0.05(-0.08%) |
Aug 25, 2014 | 64.75 | 65.17 | 64.19 | 64.73 | 218,806 | +0.44(+0.68%) |
Aug 22, 2014 | 64.23 | 64.56 | 63.72 | 64.29 | 165,683 | +0.18(+0.28%) |
Aug 21, 2014 | 63.73 | 64.19 | 63.17 | 64.11 | 273,866 | +0.58(+0.91%) |
Aug 20, 2014 | 63.08 | 63.85 | 62.58 | 63.53 | 534,577 | -1.03(-1.59%) |
Aug 19, 2014 | 64.56 | 64.88 | 64.20 | 64.56 | 218,284 | +0.14(+0.21%) |
Aug 18, 2014 | 64.49 | 64.87 | 64.24 | 64.42 | 307,033 | +0.46(+0.72%) |
Aug 15, 2014 | 64.29 | 64.49 | 63.46 | 63.96 | 233,776 | -0.23(-0.35%) |
Aug 14, 2014 | 64.10 | 64.54 | 64.02 | 64.19 | 254,893 | +0.16(+0.26%) |
Aug 13, 2014 | 63.60 | 64.39 | 63.60 | 64.02 | 214,427 | +0.47(+0.74%) |
Aug 12, 2014 | 62.83 | 63.61 | 62.83 | 63.55 | 500,402 | +0.58(+0.92%) |
Aug 11, 2014 | 62.62 | 63.42 | 62.55 | 62.97 | 311,094 | +0.60(+0.96%) |
Aug 08, 2014 | 62.21 | 62.44 | 61.62 | 62.37 | 453,506 | +0.35(+0.57%) |
Aug 07, 2014 | 63.19 | 63.19 | 61.95 | 62.02 | 278,203 | -0.86(-1.37%) |
Aug 06, 2014 | 62.85 | 63.29 | 62.66 | 62.88 | 502,021 | -0.38(-0.60%) |
Aug 05, 2014 | 63.61 | 63.76 | 62.70 | 63.26 | 355,221 | -0.50(-0.78%) |
Aug 04, 2014 | 63.56 | 64.31 | 63.25 | 63.76 | 272,614 | +0.21(+0.33%) |