Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 58.53 | 61.01 | 57.88 | 60.37 | 4,500,021 | +3.74(+6.61%) |
Oct 30, 2014 | 55.31 | 56.80 | 55.30 | 56.63 | 2,571,614 | +0.93(+1.68%) |
Oct 29, 2014 | 57.15 | 57.44 | 55.36 | 55.69 | 3,754,069 | -1.52(-2.65%) |
Oct 28, 2014 | 56.04 | 57.21 | 55.69 | 57.21 | 2,147,115 | +1.65(+2.97%) |
Oct 27, 2014 | 57.34 | 57.96 | 55.08 | 55.56 | 3,824,103 | -2.41(-4.15%) |
Oct 24, 2014 | 58.27 | 58.28 | 56.95 | 57.96 | 2,095,871 | -0.33(-0.56%) |
Oct 23, 2014 | 58.57 | 58.95 | 57.92 | 58.29 | 1,825,766 | +0.28(+0.48%) |
Oct 22, 2014 | 58.73 | 59.13 | 57.99 | 58.02 | 1,971,335 | -0.35(-0.60%) |
Oct 21, 2014 | 57.68 | 58.55 | 56.51 | 58.37 | 1,462,788 | +1.65(+2.91%) |
Oct 20, 2014 | 55.92 | 56.72 | 55.66 | 56.72 | 2,185,726 | +0.56(+1.00%) |
Oct 17, 2014 | 56.24 | 56.92 | 55.90 | 56.15 | 1,668,302 | +0.60(+1.08%) |
Oct 16, 2014 | 53.83 | 55.73 | 53.83 | 55.56 | 1,807,100 | +0.65(+1.18%) |
Oct 15, 2014 | 53.70 | 55.09 | 52.60 | 54.91 | 2,230,786 | +0.49(+0.89%) |
Oct 14, 2014 | 53.67 | 55.53 | 53.62 | 54.42 | 2,837,284 | +0.99(+1.86%) |
Oct 13, 2014 | 55.73 | 56.08 | 53.40 | 53.43 | 2,513,790 | -2.31(-4.14%) |
Oct 10, 2014 | 56.63 | 56.78 | 55.12 | 55.74 | 3,527,677 | -1.11(-1.95%) |
Oct 09, 2014 | 58.47 | 58.55 | 56.84 | 56.84 | 1,807,254 | -1.72(-2.94%) |
Oct 08, 2014 | 57.90 | 58.68 | 57.15 | 58.56 | 2,017,650 | +0.56(+0.97%) |
Oct 07, 2014 | 58.88 | 58.96 | 57.99 | 58.00 | 1,736,980 | -1.38(-2.33%) |
Oct 06, 2014 | 59.34 | 59.76 | 59.17 | 59.38 | 1,358,192 | +0.41(+0.70%) |
Oct 03, 2014 | 59.07 | 59.65 | 58.79 | 58.97 | 2,514,660 | +0.25(+0.43%) |
Oct 02, 2014 | 58.88 | 59.03 | 57.81 | 58.72 | 2,406,196 | -0.31(-0.53%) |
Oct 01, 2014 | 60.30 | 60.30 | 58.90 | 59.03 | 1,887,136 | -1.42(-2.35%) |
Sep 30, 2014 | 61.53 | 61.68 | 60.33 | 60.45 | 1,401,558 | -1.11(-1.81%) |
Sep 29, 2014 | 61.41 | 61.84 | 61.10 | 61.57 | 909,748 | -0.22(-0.35%) |
Sep 26, 2014 | 61.51 | 61.89 | 61.31 | 61.78 | 946,865 | +0.34(+0.55%) |
Sep 25, 2014 | 62.57 | 62.73 | 61.45 | 61.45 | 1,377,726 | -1.44(-2.29%) |
Sep 24, 2014 | 62.10 | 62.95 | 61.92 | 62.89 | 1,280,979 | +1.02(+1.66%) |
Sep 23, 2014 | 62.69 | 62.69 | 61.85 | 61.86 | 1,012,458 | -0.78(-1.25%) |
Sep 22, 2014 | 63.31 | 63.39 | 62.60 | 62.65 | 1,374,967 | -0.73(-1.16%) |
Sep 19, 2014 | 63.48 | 63.66 | 63.12 | 63.38 | 2,312,683 | +0.13(+0.21%) |
Sep 18, 2014 | 62.81 | 63.26 | 62.72 | 63.25 | 1,279,197 | +0.80(+1.28%) |
Sep 17, 2014 | 62.72 | 62.93 | 62.33 | 62.45 | 1,651,547 | -0.12(-0.19%) |
Sep 16, 2014 | 62.04 | 62.81 | 61.77 | 62.57 | 1,734,813 | +0.59(+0.95%) |
Sep 15, 2014 | 62.10 | 62.23 | 61.55 | 61.98 | 1,507,769 | -0.09(-0.14%) |
Sep 12, 2014 | 61.73 | 63.14 | 61.54 | 62.07 | 2,998,566 | +0.53(+0.86%) |
Sep 11, 2014 | 62.04 | 63.68 | 61.25 | 61.54 | 7,547,424 | -0.66(-1.06%) |
Sep 10, 2014 | 61.73 | 62.22 | 61.47 | 62.19 | 1,543,102 | +0.45(+0.74%) |
Sep 09, 2014 | 61.93 | 62.19 | 61.66 | 61.74 | 1,452,230 | -0.31(-0.50%) |
Sep 08, 2014 | 62.10 | 62.48 | 61.87 | 62.05 | 1,515,903 | +0.01(+0.02%) |
Sep 05, 2014 | 61.52 | 62.05 | 61.40 | 62.04 | 1,116,209 | +0.59(+0.96%) |
Sep 04, 2014 | 61.69 | 62.22 | 61.37 | 61.45 | 1,268,637 | -0.25(-0.41%) |
Sep 03, 2014 | 62.04 | 62.27 | 61.63 | 61.70 | 1,814,465 | -0.12(-0.19%) |
Sep 02, 2014 | 61.63 | 61.97 | 61.36 | 61.82 | 1,544,713 | +0.45(+0.73%) |
Aug 29, 2014 | 61.41 | 61.37 | 61.37 | 61.37 | 904,720 | +0.01(+0.02%) |
Aug 28, 2014 | 60.50 | 61.48 | 60.48 | 61.36 | 1,788,174 | +0.79(+1.30%) |
Aug 27, 2014 | 60.88 | 61.02 | 60.41 | 60.57 | 1,677,227 | -0.07(-0.12%) |
Aug 26, 2014 | 61.16 | 61.23 | 60.63 | 60.65 | 1,078,779 | -0.31(-0.50%) |
Aug 25, 2014 | 60.81 | 61.28 | 60.68 | 60.95 | 763,551 | +0.42(+0.69%) |
Aug 22, 2014 | 60.96 | 60.98 | 60.44 | 60.53 | 1,224,479 | -0.48(-0.79%) |
Aug 21, 2014 | 60.97 | 61.32 | 60.59 | 61.02 | 766,616 | -0.02(-0.04%) |
Aug 20, 2014 | 60.75 | 61.14 | 60.53 | 61.04 | 1,295,708 | +0.34(+0.56%) |
Aug 19, 2014 | 60.74 | 60.82 | 60.44 | 60.70 | 892,514 | +0.22(+0.37%) |
Aug 18, 2014 | 60.62 | 60.74 | 60.01 | 60.47 | 2,037,482 | +0.45(+0.74%) |
Aug 15, 2014 | 60.35 | 60.66 | 59.73 | 60.03 | 1,435,310 | -0.31(-0.52%) |
Aug 14, 2014 | 60.28 | 60.41 | 60.17 | 60.34 | 614,092 | +0.04(+0.07%) |
Aug 13, 2014 | 59.89 | 60.56 | 59.54 | 60.30 | 1,388,378 | +0.76(+1.28%) |
Aug 12, 2014 | 59.21 | 59.66 | 59.10 | 59.54 | 997,837 | +0.10(+0.18%) |
Aug 11, 2014 | 59.43 | 59.75 | 59.23 | 59.43 | 1,390,902 | +0.00(+0.00%) |
Aug 08, 2014 | 58.95 | 59.48 | 58.61 | 59.43 | 1,337,025 | +0.66(+1.13%) |
Aug 07, 2014 | 59.28 | 59.52 | 58.55 | 58.77 | 1,231,755 | -0.31(-0.53%) |
Aug 06, 2014 | 58.58 | 59.35 | 58.52 | 59.08 | 1,485,480 | +0.34(+0.58%) |
Aug 05, 2014 | 58.62 | 59.41 | 58.38 | 58.74 | 2,370,342 | -0.20(-0.34%) |
Aug 04, 2014 | 58.70 | 59.15 | 58.22 | 58.94 | 2,265,804 | +0.55(+0.94%) |