Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 64.10 | 64.32 | 63.40 | 63.62 | 488,000 | +0.21(+0.34%) |
Oct 30, 2014 | 63.69 | 64.14 | 62.90 | 63.40 | 403,484 | -0.38(-0.59%) |
Oct 29, 2014 | 64.25 | 64.36 | 63.34 | 63.78 | 490,769 | -0.26(-0.40%) |
Oct 28, 2014 | 64.14 | 64.54 | 63.58 | 64.04 | 348,588 | +0.43(+0.68%) |
Oct 27, 2014 | 62.94 | 64.00 | 63.09 | 63.61 | 509,124 | +0.52(+0.82%) |
Oct 24, 2014 | 62.74 | 63.40 | 62.27 | 63.09 | 421,287 | +0.69(+1.10%) |
Oct 23, 2014 | 64.04 | 64.44 | 61.31 | 62.41 | 801,083 | -0.73(-1.16%) |
Oct 22, 2014 | 64.51 | 65.01 | 62.96 | 63.14 | 618,286 | -0.84(-1.32%) |
Oct 21, 2014 | 62.49 | 64.19 | 62.16 | 63.98 | 417,312 | +1.85(+2.97%) |
Oct 20, 2014 | 61.34 | 62.19 | 61.20 | 62.13 | 418,396 | +0.49(+0.79%) |
Oct 17, 2014 | 61.60 | 62.04 | 61.13 | 61.64 | 333,360 | +0.86(+1.41%) |
Oct 16, 2014 | 59.63 | 60.94 | 59.63 | 60.78 | 718,312 | +0.43(+0.71%) |
Oct 15, 2014 | 59.30 | 60.74 | 58.43 | 60.35 | 527,035 | +0.28(+0.47%) |
Oct 14, 2014 | 59.12 | 60.61 | 58.86 | 60.07 | 452,074 | +1.52(+2.60%) |
Oct 13, 2014 | 59.54 | 59.77 | 58.39 | 58.55 | 524,109 | -0.83(-1.39%) |
Oct 10, 2014 | 60.11 | 60.18 | 58.98 | 59.37 | 520,323 | -0.68(-1.13%) |
Oct 09, 2014 | 59.76 | 60.94 | 59.76 | 60.05 | 304,629 | -0.87(-1.43%) |
Oct 08, 2014 | 60.71 | 61.01 | 59.80 | 60.92 | 354,626 | +0.15(+0.25%) |
Oct 07, 2014 | 61.19 | 61.24 | 60.58 | 60.76 | 363,817 | -0.81(-1.31%) |
Oct 06, 2014 | 62.26 | 62.80 | 61.29 | 61.57 | 396,340 | -0.23(-0.38%) |
Oct 03, 2014 | 61.73 | 62.19 | 61.34 | 61.80 | 484,401 | +0.51(+0.83%) |
Oct 02, 2014 | 60.84 | 61.58 | 60.67 | 61.30 | 377,727 | +0.57(+0.93%) |
Oct 01, 2014 | 62.27 | 62.27 | 60.68 | 60.73 | 825,425 | -1.32(-2.13%) |
Sep 30, 2014 | 62.16 | 62.42 | 61.42 | 62.05 | 331,468 | +0.09(+0.14%) |
Sep 29, 2014 | 61.22 | 62.28 | 61.21 | 61.97 | 306,010 | +0.00(+0.00%) |
Sep 26, 2014 | 61.37 | 62.09 | 61.37 | 61.97 | 275,706 | +0.68(+1.11%) |
Sep 25, 2014 | 61.37 | 61.53 | 60.63 | 61.29 | 357,180 | -0.30(-0.49%) |
Sep 24, 2014 | 61.16 | 61.64 | 60.86 | 61.59 | 242,408 | +0.38(+0.62%) |
Sep 23, 2014 | 61.88 | 61.88 | 61.11 | 61.21 | 429,425 | -0.94(-1.51%) |
Sep 22, 2014 | 61.98 | 62.33 | 61.31 | 62.15 | 330,316 | +0.15(+0.25%) |
Sep 19, 2014 | 62.04 | 62.73 | 61.57 | 61.99 | 469,306 | +0.01(+0.01%) |
Sep 18, 2014 | 62.06 | 62.33 | 61.73 | 61.98 | 165,301 | -0.02(-0.03%) |
Sep 17, 2014 | 61.73 | 62.45 | 61.58 | 62.00 | 356,663 | +0.37(+0.60%) |
Sep 16, 2014 | 61.13 | 62.02 | 60.93 | 61.63 | 400,588 | +0.17(+0.28%) |
Sep 15, 2014 | 61.38 | 61.61 | 61.19 | 61.46 | 256,516 | +0.05(+0.08%) |
Sep 12, 2014 | 60.84 | 61.49 | 60.83 | 61.41 | 307,480 | +0.46(+0.76%) |
Sep 11, 2014 | 60.84 | 61.24 | 60.80 | 60.94 | 125,527 | -0.08(-0.13%) |
Sep 10, 2014 | 60.46 | 61.25 | 60.32 | 61.02 | 312,340 | +0.48(+0.80%) |
Sep 09, 2014 | 61.10 | 61.54 | 60.47 | 60.54 | 190,724 | -0.71(-1.16%) |
Sep 08, 2014 | 61.00 | 61.33 | 60.84 | 61.25 | 389,768 | +0.34(+0.56%) |
Sep 05, 2014 | 60.43 | 60.91 | 60.14 | 60.91 | 383,810 | +0.65(+1.08%) |
Sep 04, 2014 | 58.45 | 60.55 | 58.43 | 60.26 | 813,050 | +1.83(+3.13%) |
Sep 03, 2014 | 59.02 | 59.29 | 58.29 | 58.43 | 246,702 | -0.45(-0.76%) |
Sep 02, 2014 | 58.48 | 59.03 | 58.42 | 58.88 | 349,699 | +0.55(+0.94%) |
Aug 29, 2014 | 58.72 | 58.34 | 58.34 | 58.34 | 223,599 | -0.14(-0.24%) |
Aug 28, 2014 | 58.64 | 58.92 | 58.20 | 58.48 | 153,121 | -0.22(-0.37%) |
Aug 27, 2014 | 58.97 | 59.02 | 58.49 | 58.70 | 244,498 | -0.12(-0.20%) |
Aug 26, 2014 | 58.79 | 58.94 | 58.38 | 58.81 | 236,178 | +0.15(+0.25%) |
Aug 25, 2014 | 58.69 | 58.70 | 58.21 | 58.67 | 266,566 | +0.28(+0.49%) |
Aug 22, 2014 | 58.37 | 58.61 | 57.81 | 58.38 | 165,893 | +0.05(+0.09%) |
Aug 21, 2014 | 58.12 | 58.49 | 57.68 | 58.33 | 204,366 | +0.19(+0.33%) |
Aug 20, 2014 | 58.13 | 58.64 | 57.82 | 58.14 | 268,510 | -0.22(-0.38%) |
Aug 19, 2014 | 58.75 | 58.98 | 58.24 | 58.37 | 243,228 | -0.28(-0.48%) |
Aug 18, 2014 | 57.97 | 58.68 | 57.91 | 58.65 | 259,969 | +0.86(+1.49%) |
Aug 15, 2014 | 58.12 | 58.12 | 57.28 | 57.79 | 267,014 | +0.05(+0.09%) |
Aug 14, 2014 | 57.65 | 57.76 | 57.26 | 57.74 | 277,571 | +0.09(+0.15%) |
Aug 13, 2014 | 57.46 | 57.98 | 57.45 | 57.65 | 293,790 | +0.46(+0.80%) |
Aug 12, 2014 | 56.07 | 57.35 | 55.58 | 57.20 | 347,687 | +0.98(+1.74%) |
Aug 11, 2014 | 56.80 | 56.91 | 56.13 | 56.22 | 280,676 | -0.17(-0.30%) |
Aug 08, 2014 | 55.67 | 56.15 | 55.42 | 56.39 | 237,965 | +0.71(+1.28%) |
Aug 07, 2014 | 55.59 | 55.85 | 55.32 | 55.67 | 227,674 | +0.24(+0.43%) |
Aug 06, 2014 | 55.59 | 55.85 | 55.12 | 55.43 | 330,632 | -0.40(-0.72%) |
Aug 05, 2014 | 55.97 | 56.46 | 55.57 | 55.84 | 254,978 | -0.19(-0.34%) |
Aug 04, 2014 | 56.20 | 56.69 | 55.50 | 56.03 | 387,524 | -0.04(-0.08%) |