Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 53.71 | 54.81 | 52.02 | 54.77 | 3,266,055 | +1.21(+2.27%) |
Oct 30, 2014 | 54.71 | 55.46 | 53.27 | 53.56 | 1,998,626 | -1.37(-2.49%) |
Oct 29, 2014 | 55.77 | 56.79 | 54.59 | 54.93 | 3,152,541 | +0.11(+0.19%) |
Oct 28, 2014 | 52.99 | 54.94 | 52.23 | 54.82 | 2,615,979 | +2.23(+4.25%) |
Oct 27, 2014 | 53.18 | 55.12 | 55.12 | 52.59 | 2,499,856 | -2.54(-4.60%) |
Oct 24, 2014 | 57.42 | 57.67 | 54.54 | 55.12 | 1,770,944 | -1.12(-1.99%) |
Oct 23, 2014 | 55.55 | 57.13 | 55.55 | 56.24 | 3,345,134 | +2.01(+3.71%) |
Oct 22, 2014 | 57.33 | 57.74 | 54.17 | 54.23 | 2,215,192 | -2.81(-4.92%) |
Oct 21, 2014 | 56.17 | 57.33 | 55.94 | 57.04 | 2,264,487 | +2.11(+3.84%) |
Oct 20, 2014 | 54.16 | 54.71 | 53.53 | 54.93 | 1,487,211 | +0.73(+1.34%) |
Oct 17, 2014 | 57.27 | 58.18 | 53.37 | 54.20 | 3,965,112 | -0.14(-0.25%) |
Oct 16, 2014 | 50.94 | 54.50 | 49.90 | 54.34 | 4,012,897 | +2.01(+3.84%) |
Oct 15, 2014 | 50.51 | 52.65 | 49.50 | 52.33 | 4,068,133 | +1.08(+2.10%) |
Oct 14, 2014 | 52.03 | 54.33 | 50.17 | 51.25 | 5,937,701 | -1.12(-2.13%) |
Oct 13, 2014 | 54.94 | 56.25 | 52.23 | 52.36 | 4,026,311 | -2.81(-5.09%) |
Oct 10, 2014 | 56.01 | 56.84 | 53.84 | 55.17 | 4,236,547 | -1.24(-2.20%) |
Oct 09, 2014 | 58.85 | 59.21 | 56.05 | 56.42 | 2,963,854 | -3.34(-5.59%) |
Oct 08, 2014 | 59.78 | 59.97 | 57.67 | 59.76 | 3,318,628 | -0.18(-0.31%) |
Oct 07, 2014 | 61.51 | 62.39 | 59.91 | 59.94 | 1,666,797 | -1.81(-2.93%) |
Oct 06, 2014 | 61.34 | 62.60 | 60.71 | 61.75 | 2,303,360 | +0.53(+0.87%) |
Oct 03, 2014 | 62.60 | 63.06 | 60.74 | 61.22 | 2,662,229 | -1.48(-2.36%) |
Oct 02, 2014 | 61.75 | 63.03 | 59.92 | 62.69 | 3,126,732 | +0.17(+0.26%) |
Oct 01, 2014 | 64.65 | 65.35 | 61.99 | 62.53 | 1,980,635 | -2.07(-3.20%) |
Sep 30, 2014 | 66.62 | 66.83 | 63.72 | 64.60 | 1,920,799 | -2.14(-3.20%) |
Sep 29, 2014 | 65.33 | 66.77 | 65.22 | 66.74 | 1,539,768 | +0.35(+0.53%) |
Sep 26, 2014 | 65.06 | 66.99 | 64.74 | 66.39 | 1,646,581 | +1.43(+2.20%) |
Sep 25, 2014 | 66.27 | 66.27 | 64.66 | 64.96 | 1,713,961 | -0.76(-1.15%) |
Sep 24, 2014 | 64.70 | 66.52 | 63.37 | 65.72 | 2,361,148 | +0.88(+1.36%) |
Sep 23, 2014 | 65.73 | 66.76 | 64.51 | 64.83 | 2,305,706 | -0.70(-1.07%) |
Sep 22, 2014 | 66.56 | 66.62 | 64.14 | 65.53 | 3,826,803 | -1.00(-1.50%) |
Sep 19, 2014 | 69.01 | 69.18 | 66.48 | 66.53 | 3,980,077 | -1.54(-2.26%) |
Sep 18, 2014 | 70.45 | 70.93 | 67.41 | 68.07 | 8,369,751 | -5.61(-7.61%) |
Sep 17, 2014 | 72.87 | 74.58 | 72.71 | 73.67 | 2,537,664 | +1.23(+1.70%) |
Sep 16, 2014 | 71.52 | 73.33 | 70.94 | 72.44 | 1,899,962 | +1.04(+1.46%) |
Sep 15, 2014 | 70.40 | 72.13 | 70.18 | 71.40 | 1,693,264 | +0.58(+0.82%) |
Sep 12, 2014 | 72.93 | 72.94 | 70.47 | 70.82 | 2,646,327 | -2.83(-3.84%) |
Sep 11, 2014 | 71.56 | 73.77 | 70.34 | 73.64 | 2,544,663 | -71.38(-49.22%) |
Sep 10, 2014 | 144.95 | 145.54 | 142.00 | 145.02 | 2,679,258 | -0.84(-0.57%) |
Sep 09, 2014 | 148.58 | 150.03 | 143.82 | 145.86 | 1,362,084 | -2.77(-1.86%) |
Sep 08, 2014 | 151.13 | 151.70 | 147.80 | 148.63 | 1,190,619 | -5.15(-3.35%) |
Sep 05, 2014 | 151.77 | 153.86 | 150.82 | 153.78 | 788,249 | +2.20(+1.45%) |
Sep 04, 2014 | 155.10 | 157.24 | 150.45 | 151.58 | 1,240,783 | -3.89(-2.50%) |
Sep 03, 2014 | 155.34 | 155.66 | 153.70 | 155.47 | 692,376 | +2.03(+1.32%) |
Sep 02, 2014 | 155.71 | 156.72 | 151.89 | 153.44 | 787,473 | -3.28(-2.10%) |
Aug 29, 2014 | 154.33 | 156.72 | 156.72 | 156.72 | 1,545,559 | +3.44(+2.24%) |
Aug 28, 2014 | 152.53 | 153.64 | 151.71 | 153.28 | 629,525 | +0.73(+0.48%) |
Aug 27, 2014 | 152.68 | 154.30 | 151.70 | 152.56 | 863,740 | +0.78(+0.51%) |
Aug 26, 2014 | 152.71 | 154.44 | 151.68 | 151.78 | 988,266 | +0.19(+0.13%) |
Aug 25, 2014 | 146.35 | 151.98 | 146.35 | 151.58 | 903,670 | +5.42(+3.71%) |
Aug 22, 2014 | 145.42 | 146.82 | 144.11 | 146.16 | 693,642 | -0.12(-0.08%) |
Aug 21, 2014 | 143.95 | 146.57 | 143.10 | 146.28 | 1,090,178 | +1.96(+1.36%) |
Aug 20, 2014 | 143.62 | 144.39 | 142.70 | 144.31 | 506,228 | +0.51(+0.36%) |
Aug 19, 2014 | 142.70 | 146.63 | 142.70 | 143.80 | 1,088,905 | +2.10(+1.48%) |
Aug 18, 2014 | 140.49 | 141.87 | 138.50 | 141.70 | 715,751 | +1.29(+0.92%) |
Aug 15, 2014 | 138.24 | 141.24 | 137.99 | 140.41 | 782,207 | +2.65(+1.93%) |
Aug 14, 2014 | 140.37 | 139.89 | 137.12 | 137.76 | 696,566 | -2.14(-1.53%) |
Aug 13, 2014 | 141.59 | 142.11 | 139.40 | 139.89 | 871,190 | -0.72(-0.51%) |
Aug 12, 2014 | 142.46 | 142.80 | 139.50 | 140.61 | 733,117 | -2.27(-1.59%) |
Aug 11, 2014 | 144.24 | 144.73 | 142.69 | 142.89 | 784,273 | -0.46(-0.32%) |
Aug 08, 2014 | 138.79 | 143.36 | 137.40 | 143.34 | 1,008,665 | +5.26(+3.81%) |
Aug 07, 2014 | 140.45 | 140.63 | 135.71 | 138.09 | 1,225,141 | -1.49(-1.07%) |
Aug 06, 2014 | 139.28 | 141.21 | 136.54 | 139.57 | 1,684,311 | -2.04(-1.44%) |
Aug 05, 2014 | 143.64 | 144.44 | 139.96 | 141.61 | 1,242,171 | -3.31(-2.29%) |
Aug 04, 2014 | 142.04 | 145.29 | 140.53 | 144.93 | 1,308,356 | +3.73(+2.64%) |