Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 58.41 | 59.72 | 57.69 | 58.36 | 1,559,191 | +0.40(+0.69%) |
Oct 30, 2014 | 57.37 | 60.00 | 54.08 | 57.96 | 1,784,403 | +0.03(+0.05%) |
Oct 29, 2014 | 57.23 | 58.21 | 57.01 | 57.93 | 3,355,453 | +0.94(+1.65%) |
Oct 28, 2014 | 55.44 | 57.50 | 55.19 | 56.99 | 2,569,260 | +1.59(+2.87%) |
Oct 27, 2014 | 57.15 | 57.45 | 55.03 | 55.40 | 4,043,152 | -1.89(-3.30%) |
Oct 24, 2014 | 57.66 | 57.74 | 56.43 | 57.29 | 4,528,206 | -0.42(-0.73%) |
Oct 23, 2014 | 58.67 | 58.72 | 57.50 | 57.71 | 2,697,915 | -0.53(-0.91%) |
Oct 22, 2014 | 60.17 | 60.24 | 58.00 | 58.24 | 2,152,410 | -1.00(-1.69%) |
Oct 21, 2014 | 58.18 | 60.23 | 57.83 | 59.24 | 1,749,189 | +1.51(+2.62%) |
Oct 20, 2014 | 57.65 | 58.19 | 56.74 | 57.73 | 1,911,306 | +0.08(+0.14%) |
Oct 17, 2014 | 57.89 | 58.35 | 57.05 | 57.65 | 6,699,397 | +0.91(+1.60%) |
Oct 16, 2014 | 51.49 | 56.98 | 51.04 | 56.74 | 6,728,142 | +4.49(+8.59%) |
Oct 15, 2014 | 47.42 | 52.74 | 46.26 | 52.25 | 9,222,363 | +4.44(+9.29%) |
Oct 14, 2014 | 47.49 | 53.45 | 45.88 | 47.81 | 7,017,804 | +0.84(+1.79%) |
Oct 13, 2014 | 51.37 | 52.00 | 46.53 | 46.97 | 6,489,430 | -4.57(-8.87%) |
Oct 10, 2014 | 52.29 | 54.60 | 49.13 | 51.54 | 5,517,326 | -1.36(-2.57%) |
Oct 09, 2014 | 56.12 | 56.91 | 52.68 | 52.90 | 3,263,861 | -3.43(-6.09%) |
Oct 08, 2014 | 56.00 | 56.74 | 53.40 | 56.33 | 3,042,314 | +0.42(+0.75%) |
Oct 07, 2014 | 57.10 | 58.59 | 55.62 | 55.91 | 2,660,402 | -1.14(-2.00%) |
Oct 06, 2014 | 58.55 | 58.79 | 56.87 | 57.05 | 2,767,876 | -1.56(-2.66%) |
Oct 03, 2014 | 59.00 | 59.13 | 58.10 | 58.61 | 2,094,834 | -0.38(-0.64%) |
Oct 02, 2014 | 61.39 | 61.74 | 58.83 | 58.99 | 3,719,595 | -2.40(-3.91%) |
Oct 01, 2014 | 61.84 | 62.94 | 61.22 | 61.39 | 2,031,797 | -0.30(-0.49%) |
Sep 30, 2014 | 61.75 | 62.57 | 61.38 | 61.69 | 1,070,252 | -0.33(-0.53%) |
Sep 29, 2014 | 61.06 | 62.05 | 60.55 | 62.02 | 616,921 | +1.11(+1.82%) |
Sep 26, 2014 | 59.59 | 61.15 | 59.43 | 60.91 | 583,500 | +1.19(+1.99%) |
Sep 25, 2014 | 61.25 | 61.25 | 59.01 | 59.72 | 1,050,749 | -1.51(-2.47%) |
Sep 24, 2014 | 59.80 | 61.30 | 59.06 | 61.23 | 664,827 | +1.42(+2.37%) |
Sep 23, 2014 | 60.60 | 61.14 | 59.51 | 59.81 | 1,402,787 | -0.99(-1.63%) |
Sep 22, 2014 | 62.08 | 62.48 | 60.21 | 60.80 | 1,249,402 | -1.20(-1.94%) |
Sep 19, 2014 | 61.26 | 62.80 | 60.98 | 62.00 | 1,408,094 | +1.18(+1.94%) |
Sep 18, 2014 | 60.66 | 61.13 | 60.22 | 60.82 | 925,925 | +0.42(+0.70%) |
Sep 17, 2014 | 60.40 | 60.88 | 60.10 | 60.40 | 833,853 | +0.15(+0.25%) |
Sep 16, 2014 | 59.51 | 60.62 | 59.50 | 60.25 | 1,468,624 | +0.40(+0.67%) |
Sep 15, 2014 | 60.20 | 60.30 | 59.15 | 59.85 | 1,514,797 | -0.60(-0.99%) |
Sep 12, 2014 | 62.17 | 62.48 | 59.87 | 60.45 | 1,120,145 | -1.92(-3.08%) |
Sep 11, 2014 | 62.60 | 62.85 | 62.11 | 62.37 | 751,715 | -0.29(-0.46%) |
Sep 10, 2014 | 62.40 | 63.24 | 62.34 | 62.66 | 1,410,358 | +0.27(+0.43%) |
Sep 09, 2014 | 61.85 | 63.53 | 61.75 | 62.39 | 1,045,201 | +0.46(+0.74%) |
Sep 08, 2014 | 61.67 | 62.33 | 61.63 | 61.93 | 909,084 | -0.01(-0.02%) |
Sep 05, 2014 | 61.25 | 62.05 | 60.99 | 61.94 | 973,303 | +0.69(+1.13%) |
Sep 04, 2014 | 62.55 | 62.86 | 61.21 | 61.25 | 1,031,717 | -1.25(-2.00%) |
Sep 03, 2014 | 60.80 | 62.70 | 60.51 | 62.50 | 1,389,772 | +1.78(+2.93%) |
Sep 02, 2014 | 60.85 | 61.22 | 60.41 | 60.72 | 1,086,461 | +0.07(+0.12%) |
Aug 29, 2014 | 61.54 | 60.65 | 60.65 | 60.65 | 2,130,400 | -0.52(-0.85%) |
Aug 28, 2014 | 60.00 | 61.28 | 59.55 | 61.17 | 1,353,213 | +1.17(+1.95%) |
Aug 27, 2014 | 59.30 | 60.00 | 59.27 | 60.00 | 1,222,186 | +0.73(+1.23%) |
Aug 26, 2014 | 58.69 | 59.37 | 58.14 | 59.27 | 765,815 | +0.72(+1.23%) |
Aug 25, 2014 | 57.31 | 58.89 | 56.89 | 58.55 | 868,444 | +1.42(+2.49%) |
Aug 22, 2014 | 57.44 | 57.61 | 56.70 | 57.13 | 519,844 | -0.30(-0.52%) |
Aug 21, 2014 | 57.35 | 57.85 | 57.11 | 57.43 | 681,321 | +0.08(+0.14%) |
Aug 20, 2014 | 57.49 | 58.55 | 57.16 | 57.35 | 792,845 | -0.09(-0.16%) |
Aug 19, 2014 | 57.01 | 57.51 | 56.56 | 57.44 | 616,953 | +0.52(+0.91%) |
Aug 18, 2014 | 58.11 | 58.50 | 56.64 | 56.92 | 1,255,820 | -1.00(-1.73%) |
Aug 15, 2014 | 57.83 | 58.86 | 57.76 | 57.92 | 854,429 | +0.16(+0.28%) |
Aug 14, 2014 | 57.01 | 58.13 | 56.86 | 57.76 | 883,354 | +0.93(+1.64%) |
Aug 13, 2014 | 56.62 | 57.88 | 55.85 | 56.83 | 829,874 | +0.73(+1.30%) |
Aug 12, 2014 | 56.50 | 56.99 | 55.83 | 56.10 | 744,483 | -0.11(-0.20%) |
Aug 11, 2014 | 56.55 | 58.05 | 56.02 | 56.21 | 1,304,234 | +0.50(+0.90%) |
Aug 08, 2014 | 55.97 | 56.00 | 55.05 | 55.71 | 1,526,841 | -0.06(-0.11%) |
Aug 07, 2014 | 56.07 | 57.80 | 54.56 | 55.77 | 2,908,805 | +1.19(+2.18%) |
Aug 06, 2014 | 53.99 | 55.28 | 53.42 | 54.58 | 1,332,426 | +0.18(+0.33%) |
Aug 05, 2014 | 55.30 | 55.63 | 54.06 | 54.40 | 1,674,981 | -1.03(-1.86%) |
Aug 04, 2014 | 54.00 | 55.84 | 53.80 | 55.43 | 1,795,055 | +1.43(+2.65%) |