Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 58.97 | 59.25 | 57.55 | 57.75 | 481,898 | -0.65(-1.12%) |
Oct 30, 2014 | 58.66 | 59.13 | 58.18 | 58.40 | 612,320 | -0.69(-1.17%) |
Oct 29, 2014 | 59.54 | 60.92 | 57.61 | 59.10 | 812,628 | -1.37(-2.26%) |
Oct 28, 2014 | 60.23 | 60.55 | 59.48 | 60.46 | 647,615 | +0.01(+0.02%) |
Oct 27, 2014 | 59.41 | 60.89 | 59.38 | 60.45 | 495,432 | +0.98(+1.64%) |
Oct 24, 2014 | 58.52 | 59.58 | 58.48 | 59.48 | 363,417 | +0.55(+0.93%) |
Oct 23, 2014 | 58.99 | 59.68 | 58.72 | 58.93 | 210,643 | +0.37(+0.63%) |
Oct 22, 2014 | 59.09 | 59.83 | 58.52 | 58.56 | 404,777 | -0.38(-0.65%) |
Oct 21, 2014 | 58.36 | 59.54 | 58.15 | 58.94 | 228,351 | +1.32(+2.28%) |
Oct 20, 2014 | 56.74 | 57.28 | 56.71 | 57.62 | 294,449 | +0.89(+1.56%) |
Oct 17, 2014 | 57.01 | 57.33 | 56.57 | 56.74 | 472,951 | +1.15(+2.07%) |
Oct 16, 2014 | 53.24 | 55.67 | 53.24 | 55.58 | 551,803 | +1.26(+2.32%) |
Oct 15, 2014 | 53.61 | 55.24 | 53.15 | 54.33 | 763,590 | -0.34(-0.62%) |
Oct 14, 2014 | 53.79 | 55.44 | 53.64 | 54.67 | 464,589 | +1.24(+2.32%) |
Oct 13, 2014 | 54.25 | 54.92 | 52.74 | 53.43 | 627,710 | -1.19(-2.18%) |
Oct 10, 2014 | 54.25 | 55.31 | 54.20 | 54.62 | 520,000 | +0.23(+0.43%) |
Oct 09, 2014 | 56.07 | 56.09 | 54.24 | 54.39 | 336,596 | -1.69(-3.01%) |
Oct 08, 2014 | 55.97 | 56.42 | 55.38 | 56.07 | 456,037 | +0.17(+0.30%) |
Oct 07, 2014 | 56.78 | 56.96 | 55.89 | 55.91 | 283,016 | -1.37(-2.38%) |
Oct 06, 2014 | 58.29 | 58.51 | 57.13 | 57.27 | 298,360 | -0.71(-1.23%) |
Oct 03, 2014 | 57.56 | 58.43 | 57.56 | 57.98 | 406,079 | +1.06(+1.87%) |
Oct 02, 2014 | 57.07 | 57.80 | 56.12 | 56.92 | 277,801 | -0.18(-0.31%) |
Oct 01, 2014 | 58.69 | 58.87 | 56.82 | 57.10 | 624,333 | -1.92(-3.26%) |
Sep 30, 2014 | 59.56 | 59.56 | 58.55 | 59.02 | 344,126 | -0.12(-0.20%) |
Sep 29, 2014 | 59.13 | 59.44 | 58.71 | 59.13 | 316,451 | -0.55(-0.92%) |
Sep 26, 2014 | 59.47 | 60.07 | 59.42 | 59.68 | 285,995 | +0.25(+0.43%) |
Sep 25, 2014 | 60.10 | 60.19 | 59.11 | 59.43 | 216,626 | -0.79(-1.31%) |
Sep 24, 2014 | 59.99 | 60.40 | 59.64 | 60.22 | 196,368 | +0.13(+0.21%) |
Sep 23, 2014 | 60.41 | 60.96 | 60.03 | 60.09 | 361,281 | -0.54(-0.88%) |
Sep 22, 2014 | 61.72 | 62.00 | 60.59 | 60.63 | 278,725 | -1.53(-2.46%) |
Sep 19, 2014 | 60.28 | 62.92 | 59.60 | 62.16 | 649,608 | +0.35(+0.57%) |
Sep 18, 2014 | 61.36 | 62.28 | 61.12 | 61.81 | 497,305 | +0.78(+1.28%) |
Sep 17, 2014 | 61.14 | 61.56 | 60.73 | 61.03 | 238,645 | +0.17(+0.27%) |
Sep 16, 2014 | 59.27 | 60.88 | 59.23 | 60.86 | 306,462 | +1.28(+2.14%) |
Sep 15, 2014 | 59.48 | 59.71 | 59.25 | 59.58 | 245,313 | +0.30(+0.51%) |
Sep 12, 2014 | 60.06 | 60.14 | 58.97 | 59.28 | 281,474 | -0.92(-1.52%) |
Sep 11, 2014 | 59.45 | 60.24 | 59.41 | 60.20 | 274,255 | +0.55(+0.92%) |
Sep 10, 2014 | 59.78 | 60.29 | 59.54 | 59.65 | 198,662 | -0.34(-0.57%) |
Sep 09, 2014 | 59.91 | 60.55 | 59.70 | 59.99 | 252,262 | -0.14(-0.23%) |
Sep 08, 2014 | 59.88 | 60.44 | 59.87 | 60.13 | 202,215 | +0.29(+0.49%) |
Sep 05, 2014 | 59.22 | 59.87 | 59.22 | 59.84 | 248,210 | +0.55(+0.92%) |
Sep 04, 2014 | 59.73 | 60.00 | 59.16 | 59.29 | 249,923 | -0.19(-0.31%) |
Sep 03, 2014 | 59.34 | 59.86 | 59.25 | 59.48 | 227,488 | +0.24(+0.41%) |
Sep 02, 2014 | 59.58 | 59.89 | 58.64 | 59.23 | 250,355 | -0.34(-0.57%) |
Aug 29, 2014 | 59.19 | 59.57 | 59.57 | 59.57 | 124,798 | +0.43(+0.73%) |
Aug 28, 2014 | 59.25 | 59.25 | 58.98 | 59.14 | 186,830 | -0.39(-0.66%) |
Aug 27, 2014 | 59.55 | 59.61 | 59.18 | 59.53 | 159,689 | -0.05(-0.08%) |
Aug 26, 2014 | 59.76 | 59.84 | 59.47 | 59.58 | 170,598 | -0.01(-0.02%) |
Aug 25, 2014 | 59.75 | 60.13 | 59.44 | 59.59 | 179,554 | +0.02(+0.03%) |
Aug 22, 2014 | 59.89 | 60.14 | 59.62 | 59.57 | 215,198 | -0.43(-0.71%) |
Aug 21, 2014 | 60.09 | 60.29 | 59.49 | 60.00 | 315,065 | -0.02(-0.03%) |
Aug 20, 2014 | 59.62 | 60.18 | 59.25 | 60.02 | 202,788 | +0.40(+0.67%) |
Aug 19, 2014 | 59.24 | 59.98 | 59.13 | 59.62 | 170,486 | +0.48(+0.81%) |
Aug 18, 2014 | 58.98 | 59.61 | 58.85 | 59.14 | 432,538 | +0.55(+0.93%) |
Aug 15, 2014 | 58.35 | 58.74 | 58.08 | 58.60 | 325,530 | +0.57(+0.97%) |
Aug 14, 2014 | 57.68 | 58.06 | 57.33 | 58.03 | 230,139 | +0.57(+0.98%) |
Aug 13, 2014 | 56.68 | 57.52 | 56.48 | 57.47 | 231,312 | +1.02(+1.81%) |
Aug 12, 2014 | 56.73 | 57.16 | 56.11 | 56.44 | 221,644 | -0.27(-0.48%) |
Aug 11, 2014 | 55.95 | 56.79 | 55.57 | 56.72 | 376,907 | +1.55(+2.81%) |
Aug 08, 2014 | 55.57 | 55.68 | 55.25 | 55.17 | 616,111 | -0.29(-0.53%) |
Aug 07, 2014 | 56.77 | 57.06 | 55.46 | 55.46 | 372,562 | -0.93(-1.64%) |
Aug 06, 2014 | 56.17 | 56.81 | 56.05 | 56.38 | 281,936 | -0.43(-0.76%) |
Aug 05, 2014 | 56.97 | 57.38 | 56.53 | 56.81 | 288,294 | -0.53(-0.92%) |
Aug 04, 2014 | 56.78 | 57.66 | 56.32 | 57.34 | 473,165 | +0.62(+1.10%) |