Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 59.00 | 61.50 | 58.34 | 60.85 | 4,464,296 | +3.77(+6.61%) |
Oct 30, 2014 | 55.75 | 57.25 | 55.75 | 57.08 | 2,551,198 | +0.94(+1.68%) |
Oct 29, 2014 | 57.61 | 57.90 | 55.81 | 56.14 | 3,724,265 | -1.53(-2.65%) |
Oct 28, 2014 | 56.49 | 57.67 | 56.14 | 57.67 | 2,130,069 | +1.66(+2.97%) |
Oct 27, 2014 | 57.79 | 58.43 | 55.52 | 56.00 | 3,793,743 | -2.43(-4.15%) |
Oct 24, 2014 | 58.74 | 58.75 | 57.41 | 58.43 | 2,079,231 | -0.33(-0.56%) |
Oct 23, 2014 | 59.04 | 59.42 | 58.38 | 58.76 | 1,811,272 | +0.28(+0.48%) |
Oct 22, 2014 | 59.20 | 59.60 | 58.45 | 58.48 | 1,955,685 | -0.35(-0.60%) |
Oct 21, 2014 | 58.14 | 59.02 | 56.96 | 58.83 | 1,451,175 | +1.66(+2.91%) |
Oct 20, 2014 | 56.36 | 57.17 | 56.11 | 57.17 | 2,168,373 | +0.56(+1.00%) |
Oct 17, 2014 | 56.69 | 57.38 | 56.35 | 56.60 | 1,655,057 | +0.60(+1.08%) |
Oct 16, 2014 | 54.26 | 56.17 | 54.26 | 56.00 | 1,792,753 | +0.66(+1.18%) |
Oct 15, 2014 | 54.13 | 55.53 | 53.02 | 55.35 | 2,213,075 | +0.49(+0.89%) |
Oct 14, 2014 | 54.10 | 55.97 | 54.05 | 54.86 | 2,814,759 | +1.00(+1.86%) |
Oct 13, 2014 | 56.17 | 56.53 | 53.83 | 53.85 | 2,493,833 | -2.33(-4.14%) |
Oct 10, 2014 | 57.09 | 57.24 | 55.56 | 56.18 | 3,499,671 | -1.11(-1.95%) |
Oct 09, 2014 | 58.94 | 59.02 | 57.29 | 57.30 | 1,792,906 | -1.73(-2.94%) |
Oct 08, 2014 | 58.37 | 59.15 | 57.61 | 59.03 | 2,001,632 | +0.56(+0.97%) |
Oct 07, 2014 | 59.35 | 59.43 | 58.46 | 58.47 | 1,723,191 | -1.39(-2.33%) |
Oct 06, 2014 | 59.81 | 60.24 | 59.65 | 59.86 | 1,347,409 | +0.41(+0.70%) |
Oct 03, 2014 | 59.54 | 60.12 | 59.26 | 59.44 | 2,494,696 | +0.26(+0.43%) |
Oct 02, 2014 | 59.35 | 59.50 | 58.27 | 59.19 | 2,387,093 | -0.32(-0.53%) |
Oct 01, 2014 | 60.79 | 60.79 | 59.37 | 59.50 | 1,872,154 | -1.43(-2.35%) |
Sep 30, 2014 | 62.02 | 62.17 | 60.82 | 60.94 | 1,390,431 | -1.12(-1.81%) |
Sep 29, 2014 | 61.90 | 62.34 | 61.59 | 62.06 | 902,525 | -0.22(-0.35%) |
Sep 26, 2014 | 62.00 | 62.39 | 61.80 | 62.28 | 939,348 | +0.34(+0.55%) |
Sep 25, 2014 | 63.07 | 63.23 | 61.94 | 61.94 | 1,366,789 | -1.45(-2.29%) |
Sep 24, 2014 | 62.60 | 63.45 | 62.42 | 63.39 | 1,270,809 | +1.03(+1.65%) |
Sep 23, 2014 | 63.19 | 63.19 | 62.34 | 62.36 | 1,004,420 | -0.79(-1.25%) |
Sep 22, 2014 | 63.82 | 63.90 | 63.10 | 63.15 | 1,364,051 | -0.74(-1.16%) |
Sep 19, 2014 | 63.99 | 64.16 | 63.63 | 63.89 | 2,294,322 | +0.14(+0.21%) |
Sep 18, 2014 | 63.32 | 63.77 | 63.23 | 63.75 | 1,269,041 | +0.81(+1.28%) |
Sep 17, 2014 | 63.23 | 63.43 | 62.83 | 62.95 | 1,638,435 | -0.12(-0.19%) |
Sep 16, 2014 | 62.53 | 63.32 | 62.26 | 63.07 | 1,721,040 | +0.60(+0.95%) |
Sep 15, 2014 | 62.60 | 62.73 | 62.04 | 62.47 | 1,495,799 | -0.09(-0.14%) |
Sep 12, 2014 | 62.22 | 63.65 | 62.04 | 62.56 | 2,974,760 | +0.53(+0.86%) |
Sep 11, 2014 | 62.53 | 64.19 | 61.74 | 62.03 | 7,487,504 | -0.66(-1.06%) |
Sep 10, 2014 | 62.23 | 62.71 | 61.96 | 62.69 | 1,530,852 | +0.46(+0.74%) |
Sep 09, 2014 | 62.42 | 62.69 | 62.15 | 62.23 | 1,440,701 | -0.32(-0.50%) |
Sep 08, 2014 | 62.59 | 62.98 | 62.36 | 62.55 | 1,503,868 | +0.02(+0.02%) |
Sep 05, 2014 | 62.02 | 62.55 | 61.89 | 62.53 | 1,107,348 | +0.59(+0.96%) |
Sep 04, 2014 | 62.19 | 62.71 | 61.87 | 61.94 | 1,258,566 | -0.25(-0.41%) |
Sep 03, 2014 | 62.54 | 62.77 | 62.12 | 62.20 | 1,800,060 | -0.12(-0.19%) |
Sep 02, 2014 | 62.12 | 62.47 | 61.85 | 62.32 | 1,532,450 | +0.45(+0.73%) |
Aug 29, 2014 | 61.90 | 61.87 | 61.87 | 61.87 | 897,537 | +0.02(+0.02%) |
Aug 28, 2014 | 60.98 | 61.97 | 60.97 | 61.85 | 1,773,977 | +0.80(+1.30%) |
Aug 27, 2014 | 61.36 | 61.51 | 60.89 | 61.06 | 1,663,912 | -0.08(-0.12%) |
Aug 26, 2014 | 61.65 | 61.72 | 61.12 | 61.13 | 1,070,215 | -0.31(-0.50%) |
Aug 25, 2014 | 61.30 | 61.77 | 61.16 | 61.44 | 757,489 | +0.42(+0.69%) |
Aug 22, 2014 | 61.45 | 61.47 | 60.93 | 61.02 | 1,214,758 | -0.49(-0.79%) |
Aug 21, 2014 | 61.46 | 61.81 | 61.08 | 61.51 | 760,530 | -0.02(-0.04%) |
Aug 20, 2014 | 61.24 | 61.63 | 61.01 | 61.53 | 1,285,421 | +0.35(+0.56%) |
Aug 19, 2014 | 61.23 | 61.30 | 60.93 | 61.18 | 885,428 | +0.23(+0.37%) |
Aug 18, 2014 | 61.10 | 61.23 | 60.49 | 60.96 | 2,021,306 | +0.45(+0.74%) |
Aug 15, 2014 | 60.83 | 61.15 | 60.21 | 60.51 | 1,423,915 | -0.31(-0.52%) |
Aug 14, 2014 | 60.76 | 60.90 | 60.65 | 60.82 | 609,216 | +0.05(+0.07%) |
Aug 13, 2014 | 60.37 | 61.04 | 60.01 | 60.78 | 1,377,356 | +0.77(+1.27%) |
Aug 12, 2014 | 59.68 | 60.13 | 59.58 | 60.01 | 989,915 | +0.11(+0.18%) |
Aug 11, 2014 | 59.91 | 60.23 | 59.71 | 59.91 | 1,379,859 | +0.00(+0.00%) |
Aug 08, 2014 | 59.42 | 59.96 | 59.08 | 59.91 | 1,326,411 | +0.67(+1.13%) |
Aug 07, 2014 | 59.76 | 60.00 | 59.02 | 59.24 | 1,221,976 | -0.32(-0.53%) |
Aug 06, 2014 | 59.05 | 59.83 | 58.99 | 59.56 | 1,473,687 | +0.35(+0.58%) |
Aug 05, 2014 | 59.09 | 59.89 | 58.85 | 59.21 | 2,351,524 | -0.20(-0.34%) |
Aug 04, 2014 | 59.17 | 59.62 | 58.69 | 59.41 | 2,247,816 | +0.56(+0.94%) |