Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 61.47 | 62.35 | 61.47 | 62.25 | 362,419 | +1.54(+2.54%) |
Oct 30, 2014 | 60.44 | 61.32 | 60.20 | 60.71 | 158,675 | +0.21(+0.35%) |
Oct 29, 2014 | 60.54 | 60.64 | 59.90 | 60.50 | 238,945 | -0.18(-0.30%) |
Oct 28, 2014 | 59.81 | 60.79 | 59.71 | 60.68 | 143,822 | +0.86(+1.44%) |
Oct 27, 2014 | 59.93 | 60.10 | 59.13 | 59.82 | 178,101 | +0.13(+0.22%) |
Oct 24, 2014 | 57.76 | 59.86 | 57.42 | 59.69 | 335,312 | +2.23(+3.88%) |
Oct 23, 2014 | 60.50 | 60.50 | 57.29 | 57.46 | 1,014,912 | -3.50(-5.74%) |
Oct 22, 2014 | 62.36 | 62.65 | 60.85 | 60.96 | 297,426 | -1.18(-1.90%) |
Oct 21, 2014 | 62.19 | 62.83 | 61.18 | 62.14 | 295,642 | +0.45(+0.73%) |
Oct 20, 2014 | 60.75 | 62.07 | 60.10 | 61.69 | 324,828 | +0.78(+1.28%) |
Oct 17, 2014 | 60.79 | 61.39 | 59.91 | 60.91 | 414,714 | +1.36(+2.28%) |
Oct 16, 2014 | 58.62 | 59.74 | 58.62 | 59.55 | 420,058 | -0.28(-0.47%) |
Oct 15, 2014 | 59.23 | 60.41 | 58.58 | 59.83 | 374,903 | -0.25(-0.42%) |
Oct 14, 2014 | 59.21 | 60.25 | 59.16 | 60.08 | 272,149 | -0.62(-1.02%) |
Oct 10, 2014 | 60.70 | 60.70 | 60.70 | 0 | -2.20(-3.50%) | |
Oct 09, 2014 | 63.12 | 63.69 | 62.78 | 62.90 | 342,398 | -0.22(-0.35%) |
Oct 08, 2014 | 61.86 | 63.23 | 61.52 | 63.12 | 259,159 | +0.97(+1.56%) |
Oct 07, 2014 | 62.34 | 62.80 | 61.94 | 62.15 | 162,301 | -0.12(-0.19%) |
Oct 06, 2014 | 62.44 | 62.89 | 62.09 | 62.27 | 196,789 | -0.07(-0.11%) |
Oct 03, 2014 | 61.18 | 62.92 | 61.18 | 62.34 | 363,175 | +1.15(+1.88%) |
Oct 02, 2014 | 61.85 | 61.85 | 59.67 | 61.19 | 285,749 | -0.15(-0.24%) |
Oct 01, 2014 | 61.71 | 62.29 | 61.33 | 61.34 | 312,790 | -0.61(-0.98%) |
Sep 30, 2014 | 61.42 | 62.22 | 61.05 | 61.95 | 330,647 | +0.45(+0.73%) |
Sep 29, 2014 | 61.79 | 62.25 | 61.00 | 61.50 | 549,237 | +0.00(+0.00%) |
Sep 26, 2014 | 60.18 | 61.75 | 60.17 | 61.50 | 160,952 | +0.65(+1.07%) |
Sep 25, 2014 | 62.02 | 62.02 | 60.67 | 60.85 | 188,085 | -0.83(-1.35%) |
Sep 24, 2014 | 61.88 | 62.05 | 61.48 | 61.68 | 243,936 | -0.09(-0.15%) |
Sep 23, 2014 | 61.78 | 62.11 | 61.41 | 61.77 | 364,973 | -0.40(-0.64%) |
Sep 22, 2014 | 61.61 | 62.40 | 61.33 | 62.17 | 223,762 | +0.61(+0.99%) |
Sep 19, 2014 | 63.15 | 63.45 | 61.57 | 61.56 | 259,785 | -1.59(-2.52%) |
Sep 18, 2014 | 63.54 | 63.85 | 63.01 | 63.15 | 97,613 | -0.15(-0.24%) |
Sep 17, 2014 | 63.44 | 64.27 | 63.22 | 63.30 | 206,119 | -0.66(-1.03%) |
Sep 16, 2014 | 63.36 | 64.03 | 63.00 | 63.96 | 235,928 | +0.24(+0.38%) |
Sep 15, 2014 | 64.72 | 64.72 | 63.50 | 63.72 | 228,334 | -0.35(-0.55%) |
Sep 12, 2014 | 63.46 | 64.25 | 62.75 | 64.07 | 167,153 | +0.86(+1.36%) |
Sep 11, 2014 | 62.15 | 63.25 | 62.09 | 63.21 | 330,933 | +0.79(+1.27%) |
Sep 10, 2014 | 62.49 | 63.23 | 62.38 | 62.42 | 139,634 | -0.04(-0.06%) |
Sep 09, 2014 | 62.64 | 62.82 | 62.13 | 62.46 | 193,706 | -0.11(-0.18%) |
Sep 08, 2014 | 62.44 | 62.75 | 62.25 | 62.57 | 171,291 | +0.49(+0.79%) |
Sep 05, 2014 | 62.49 | 62.49 | 61.45 | 62.08 | 218,120 | -0.30(-0.48%) |
Sep 04, 2014 | 63.16 | 63.17 | 62.16 | 62.38 | 124,473 | -0.46(-0.73%) |
Sep 03, 2014 | 62.51 | 63.06 | 61.75 | 62.84 | 202,101 | +1.21(+1.96%) |
Sep 02, 2014 | 61.50 | 61.98 | 61.21 | 61.63 | 217,354 | +0.55(+0.90%) |
Aug 29, 2014 | 61.08 | 61.08 | 61.08 | 0 | -0.17(-0.28%) | |
Aug 28, 2014 | 61.64 | 61.64 | 60.70 | 61.25 | 274,052 | -0.43(-0.70%) |
Aug 27, 2014 | 61.31 | 62.14 | 61.00 | 61.68 | 264,039 | +0.20(+0.33%) |
Aug 26, 2014 | 61.29 | 61.60 | 60.73 | 61.48 | 183,530 | +0.07(+0.11%) |
Aug 25, 2014 | 62.19 | 62.40 | 61.33 | 61.41 | 133,307 | -0.63(-1.02%) |
Aug 22, 2014 | 60.90 | 62.36 | 60.90 | 62.04 | 181,951 | +1.09(+1.79%) |
Aug 21, 2014 | 60.48 | 61.06 | 60.46 | 60.95 | 71,033 | +0.13(+0.21%) |
Aug 20, 2014 | 60.50 | 61.00 | 60.10 | 60.82 | 134,712 | +0.14(+0.23%) |
Aug 19, 2014 | 60.87 | 61.15 | 60.51 | 60.68 | 144,562 | -0.16(-0.26%) |
Aug 18, 2014 | 60.45 | 61.20 | 60.25 | 60.84 | 170,357 | +0.80(+1.33%) |
Aug 15, 2014 | 61.49 | 61.49 | 59.72 | 60.04 | 192,681 | -1.45(-2.36%) |
Aug 14, 2014 | 61.67 | 61.67 | 61.16 | 61.49 | 184,567 | +0.37(+0.61%) |
Aug 13, 2014 | 60.68 | 61.44 | 60.29 | 61.12 | 167,290 | +0.72(+1.19%) |
Aug 12, 2014 | 60.64 | 60.80 | 59.93 | 60.40 | 319,311 | -0.12(-0.20%) |
Aug 11, 2014 | 59.90 | 60.80 | 59.67 | 60.52 | 334,751 | +0.78(+1.31%) |
Aug 08, 2014 | 59.98 | 60.08 | 59.34 | 59.74 | 137,428 | -0.01(-0.02%) |
Aug 07, 2014 | 60.27 | 60.48 | 58.97 | 59.75 | 306,095 | -0.25(-0.42%) |
Aug 06, 2014 | 59.82 | 60.31 | 59.53 | 60.00 | 642,677 | +0.51(+0.86%) |
Aug 05, 2014 | 60.00 | 60.34 | 59.34 | 59.49 | 355,581 | -0.63(-1.05%) |