Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 64.40 | 65.20 | 62.96 | 65.15 | 122,127 | +2.34(+3.73%) |
Oct 30, 2014 | 62.48 | 63.01 | 60.94 | 62.81 | 120,661 | +0.14(+0.22%) |
Oct 29, 2014 | 62.51 | 62.71 | 61.79 | 62.67 | 60,816 | +0.16(+0.26%) |
Oct 28, 2014 | 60.32 | 62.75 | 59.47 | 62.51 | 124,747 | +2.77(+4.64%) |
Oct 27, 2014 | 59.81 | 59.95 | 59.62 | 59.74 | 79,767 | +0.12(+0.20%) |
Oct 24, 2014 | 60.27 | 61.38 | 59.41 | 59.62 | 64,716 | -0.60(-1.00%) |
Oct 23, 2014 | 59.25 | 60.57 | 58.70 | 60.22 | 50,444 | +1.72(+2.94%) |
Oct 22, 2014 | 59.68 | 60.77 | 58.34 | 58.50 | 57,088 | -1.18(-1.98%) |
Oct 21, 2014 | 59.08 | 59.98 | 58.92 | 59.68 | 70,876 | +1.02(+1.74%) |
Oct 20, 2014 | 57.55 | 58.66 | 57.51 | 58.66 | 89,442 | +0.81(+1.40%) |
Oct 17, 2014 | 59.69 | 59.69 | 57.67 | 57.85 | 82,259 | -0.93(-1.58%) |
Oct 16, 2014 | 56.92 | 59.21 | 56.92 | 58.78 | 95,272 | +1.34(+2.33%) |
Oct 15, 2014 | 55.08 | 57.76 | 55.00 | 57.44 | 206,076 | +1.54(+2.75%) |
Oct 14, 2014 | 56.67 | 57.56 | 55.67 | 55.90 | 118,626 | -0.19(-0.34%) |
Oct 13, 2014 | 55.93 | 56.93 | 55.34 | 56.09 | 124,608 | +0.35(+0.63%) |
Oct 10, 2014 | 57.83 | 58.12 | 55.68 | 55.74 | 157,835 | -2.41(-4.14%) |
Oct 09, 2014 | 59.79 | 59.87 | 58.00 | 58.15 | 120,242 | -1.75(-2.92%) |
Oct 08, 2014 | 58.37 | 60.21 | 57.86 | 59.90 | 123,543 | +1.56(+2.67%) |
Oct 07, 2014 | 59.17 | 59.67 | 58.03 | 58.34 | 130,453 | -1.08(-1.82%) |
Oct 06, 2014 | 60.49 | 60.84 | 59.26 | 59.42 | 210,337 | -0.96(-1.59%) |
Oct 03, 2014 | 61.13 | 61.50 | 60.30 | 60.38 | 107,780 | -0.40(-0.66%) |
Oct 02, 2014 | 59.92 | 61.45 | 59.48 | 60.78 | 114,297 | +0.83(+1.38%) |
Oct 01, 2014 | 61.42 | 61.89 | 59.74 | 59.95 | 116,583 | -1.42(-2.31%) |
Sep 30, 2014 | 61.91 | 62.61 | 61.22 | 61.37 | 126,274 | -0.59(-0.95%) |
Sep 29, 2014 | 62.16 | 62.67 | 61.71 | 61.96 | 74,836 | -0.98(-1.56%) |
Sep 26, 2014 | 62.81 | 63.18 | 62.23 | 62.94 | 60,471 | +0.27(+0.43%) |
Sep 25, 2014 | 64.16 | 64.16 | 62.61 | 62.67 | 107,544 | -1.49(-2.32%) |
Sep 24, 2014 | 64.02 | 64.50 | 63.42 | 64.16 | 60,792 | +0.32(+0.50%) |
Sep 23, 2014 | 64.04 | 64.24 | 63.60 | 63.84 | 99,401 | -0.50(-0.78%) |
Sep 22, 2014 | 65.39 | 65.60 | 64.10 | 64.34 | 61,208 | -1.59(-2.41%) |
Sep 19, 2014 | 67.39 | 67.48 | 65.64 | 65.93 | 253,059 | -1.31(-1.95%) |
Sep 18, 2014 | 66.70 | 67.36 | 66.70 | 67.24 | 57,770 | +0.66(+0.99%) |
Sep 17, 2014 | 66.50 | 67.17 | 66.40 | 66.58 | 144,139 | +0.07(+0.11%) |
Sep 16, 2014 | 66.50 | 66.85 | 66.20 | 66.51 | 138,132 | +0.01(+0.02%) |
Sep 15, 2014 | 66.50 | 66.76 | 66.01 | 66.50 | 133,246 | +0.00(+0.00%) |
Sep 12, 2014 | 65.73 | 66.58 | 65.31 | 66.50 | 136,862 | +0.61(+0.93%) |
Sep 11, 2014 | 64.72 | 66.28 | 64.35 | 65.89 | 64,450 | +0.61(+0.93%) |
Sep 10, 2014 | 64.66 | 65.53 | 64.16 | 65.28 | 77,636 | +0.57(+0.88%) |
Sep 09, 2014 | 64.80 | 65.78 | 64.16 | 64.71 | 139,474 | -0.35(-0.54%) |
Sep 08, 2014 | 64.55 | 65.36 | 64.07 | 65.06 | 94,416 | +0.52(+0.81%) |
Sep 05, 2014 | 64.27 | 64.60 | 64.05 | 64.54 | 76,125 | -0.02(-0.03%) |
Sep 04, 2014 | 64.55 | 65.62 | 64.34 | 64.56 | 46,962 | +0.11(+0.17%) |
Sep 03, 2014 | 65.02 | 65.33 | 64.20 | 64.45 | 87,969 | -0.31(-0.48%) |
Sep 02, 2014 | 64.92 | 65.37 | 64.37 | 64.76 | 53,124 | +0.29(+0.45%) |
Aug 29, 2014 | 64.30 | 64.47 | 64.47 | 64.47 | 52,700 | +0.19(+0.30%) |
Aug 28, 2014 | 64.16 | 64.95 | 63.89 | 64.28 | 78,776 | -0.25(-0.39%) |
Aug 27, 2014 | 65.20 | 65.66 | 64.33 | 64.53 | 76,274 | -0.67(-1.03%) |
Aug 26, 2014 | 64.14 | 65.40 | 64.14 | 65.20 | 257,092 | +1.15(+1.80%) |
Aug 25, 2014 | 64.63 | 64.63 | 63.76 | 64.05 | 140,958 | -0.08(-0.12%) |
Aug 22, 2014 | 63.34 | 64.59 | 63.34 | 64.13 | 104,330 | +0.54(+0.85%) |
Aug 21, 2014 | 62.02 | 63.66 | 61.55 | 63.59 | 113,361 | +1.50(+2.42%) |
Aug 20, 2014 | 61.71 | 62.17 | 61.03 | 62.09 | 111,601 | +0.17(+0.27%) |
Aug 19, 2014 | 61.56 | 62.21 | 61.56 | 61.92 | 68,189 | +0.20(+0.32%) |
Aug 18, 2014 | 61.19 | 61.88 | 60.90 | 61.72 | 67,661 | +1.12(+1.85%) |
Aug 15, 2014 | 61.68 | 62.22 | 59.70 | 60.60 | 96,300 | -0.50(-0.82%) |
Aug 14, 2014 | 60.83 | 61.27 | 60.67 | 61.10 | 76,860 | +0.19(+0.31%) |
Aug 13, 2014 | 60.52 | 61.08 | 60.25 | 60.91 | 55,350 | +0.65(+1.08%) |
Aug 12, 2014 | 60.54 | 61.28 | 59.89 | 60.26 | 70,463 | -0.63(-1.03%) |
Aug 11, 2014 | 61.21 | 61.64 | 60.80 | 60.89 | 179,571 | -0.31(-0.51%) |
Aug 08, 2014 | 60.67 | 61.53 | 60.59 | 61.20 | 105,137 | +0.61(+1.01%) |
Aug 07, 2014 | 60.41 | 61.09 | 60.04 | 60.59 | 125,314 | +0.16(+0.26%) |
Aug 06, 2014 | 59.33 | 61.11 | 59.33 | 60.43 | 68,998 | +0.63(+1.05%) |
Aug 05, 2014 | 58.98 | 61.26 | 58.76 | 59.80 | 113,344 | +0.51(+0.86%) |
Aug 04, 2014 | 58.70 | 59.48 | 57.80 | 59.29 | 178,353 | +0.83(+1.42%) |