Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 60.98 | 61.27 | 60.00 | 60.30 | 3,739,678 | +0.47(+0.79%) |
Oct 30, 2014 | 55.92 | 59.86 | 55.78 | 59.83 | 4,409,324 | +3.62(+6.44%) |
Oct 29, 2014 | 57.09 | 57.35 | 55.98 | 56.21 | 3,950,024 | -0.94(-1.64%) |
Oct 28, 2014 | 55.66 | 57.41 | 55.41 | 57.15 | 2,360,315 | +1.86(+3.36%) |
Oct 27, 2014 | 55.08 | 55.36 | 55.28 | 55.29 | 1,287,666 | +0.01(+0.02%) |
Oct 24, 2014 | 54.73 | 55.31 | 54.14 | 55.28 | 1,104,209 | +0.75(+1.38%) |
Oct 23, 2014 | 54.58 | 55.03 | 54.36 | 54.53 | 1,553,944 | +0.58(+1.08%) |
Oct 22, 2014 | 55.03 | 55.34 | 53.93 | 53.95 | 1,534,042 | -1.06(-1.93%) |
Oct 21, 2014 | 54.41 | 55.38 | 54.29 | 55.01 | 2,214,565 | +1.02(+1.89%) |
Oct 20, 2014 | 53.66 | 54.00 | 53.52 | 53.99 | 2,337,563 | +0.15(+0.28%) |
Oct 17, 2014 | 54.00 | 54.43 | 53.31 | 53.84 | 2,222,736 | +0.46(+0.86%) |
Oct 16, 2014 | 52.28 | 54.05 | 51.74 | 53.38 | 5,585,763 | -1.25(-2.29%) |
Oct 15, 2014 | 54.99 | 55.42 | 53.85 | 54.63 | 3,556,935 | -1.02(-1.83%) |
Oct 14, 2014 | 56.08 | 57.27 | 55.61 | 55.65 | 2,074,893 | +0.10(+0.18%) |
Oct 13, 2014 | 56.34 | 57.21 | 55.50 | 55.55 | 1,538,881 | -1.00(-1.77%) |
Oct 10, 2014 | 58.06 | 58.80 | 56.53 | 56.55 | 1,551,928 | -1.70(-2.92%) |
Oct 09, 2014 | 58.81 | 59.48 | 58.02 | 58.25 | 1,318,218 | -0.82(-1.39%) |
Oct 08, 2014 | 57.50 | 59.26 | 57.20 | 59.07 | 1,528,109 | +1.42(+2.46%) |
Oct 07, 2014 | 58.91 | 59.03 | 57.63 | 57.65 | 1,438,052 | -1.50(-2.54%) |
Oct 06, 2014 | 59.82 | 60.36 | 59.03 | 59.15 | 1,000,398 | -0.59(-0.99%) |
Oct 03, 2014 | 58.45 | 60.10 | 58.45 | 59.74 | 1,633,909 | +1.65(+2.84%) |
Oct 02, 2014 | 58.23 | 58.83 | 57.44 | 58.09 | 1,556,823 | -0.15(-0.26%) |
Oct 01, 2014 | 59.51 | 59.71 | 57.90 | 58.24 | 1,742,774 | -1.56(-2.61%) |
Sep 30, 2014 | 60.11 | 60.24 | 59.37 | 59.80 | 1,067,433 | +0.06(+0.10%) |
Sep 29, 2014 | 58.93 | 59.90 | 58.57 | 59.74 | 1,370,312 | -0.09(-0.15%) |
Sep 26, 2014 | 60.04 | 60.15 | 59.52 | 59.83 | 1,196,334 | +0.32(+0.54%) |
Sep 25, 2014 | 61.48 | 61.85 | 59.50 | 59.51 | 1,872,875 | -2.00(-3.24%) |
Sep 24, 2014 | 60.62 | 61.74 | 60.18 | 61.51 | 1,278,239 | +0.87(+1.43%) |
Sep 23, 2014 | 61.23 | 61.47 | 60.62 | 60.64 | 1,085,850 | -0.77(-1.25%) |
Sep 22, 2014 | 62.23 | 62.23 | 60.70 | 61.41 | 1,759,211 | -1.02(-1.63%) |
Sep 19, 2014 | 64.38 | 64.74 | 62.01 | 62.42 | 3,408,100 | -1.93(-3.00%) |
Sep 18, 2014 | 62.50 | 64.37 | 62.28 | 64.35 | 2,470,077 | +2.04(+3.27%) |
Sep 17, 2014 | 61.91 | 63.18 | 61.91 | 62.31 | 1,846,151 | +0.15(+0.24%) |
Sep 16, 2014 | 61.22 | 62.53 | 61.02 | 62.16 | 1,587,505 | +0.81(+1.32%) |
Sep 15, 2014 | 62.41 | 62.77 | 61.00 | 61.35 | 1,874,931 | -1.12(-1.79%) |
Sep 12, 2014 | 62.36 | 62.88 | 62.18 | 62.47 | 1,626,321 | +0.15(+0.24%) |
Sep 11, 2014 | 62.01 | 62.62 | 61.59 | 62.32 | 1,091,998 | +0.27(+0.44%) |
Sep 10, 2014 | 61.15 | 62.10 | 60.84 | 62.05 | 1,097,282 | +0.88(+1.44%) |
Sep 09, 2014 | 61.89 | 61.97 | 61.05 | 61.17 | 788,167 | -0.64(-1.04%) |
Sep 08, 2014 | 61.24 | 62.49 | 61.09 | 61.81 | 1,103,985 | +0.27(+0.45%) |
Sep 05, 2014 | 61.10 | 61.67 | 60.61 | 61.54 | 1,525,114 | +1.12(+1.85%) |
Sep 04, 2014 | 60.56 | 61.27 | 60.33 | 60.42 | 1,119,110 | +0.05(+0.08%) |
Sep 03, 2014 | 60.45 | 60.98 | 60.32 | 60.37 | 962,858 | -0.32(-0.53%) |
Sep 02, 2014 | 60.50 | 60.99 | 60.42 | 60.69 | 1,406,575 | +0.27(+0.45%) |
Aug 29, 2014 | 60.36 | 60.42 | 60.42 | 60.42 | 1,135,200 | +0.40(+0.67%) |
Aug 28, 2014 | 60.18 | 60.42 | 59.83 | 60.02 | 1,232,599 | -0.48(-0.79%) |
Aug 27, 2014 | 60.84 | 61.35 | 60.34 | 60.50 | 1,466,410 | -0.06(-0.10%) |
Aug 26, 2014 | 60.41 | 60.85 | 60.36 | 60.56 | 666,601 | +0.07(+0.12%) |
Aug 25, 2014 | 60.42 | 60.80 | 60.16 | 60.49 | 650,391 | +0.07(+0.12%) |
Aug 22, 2014 | 60.98 | 61.16 | 59.96 | 60.42 | 1,099,697 | -0.44(-0.72%) |
Aug 21, 2014 | 60.95 | 61.00 | 60.60 | 60.86 | 834,163 | -0.09(-0.15%) |
Aug 20, 2014 | 60.70 | 61.00 | 60.32 | 60.95 | 936,500 | +0.06(+0.10%) |
Aug 19, 2014 | 60.63 | 60.99 | 60.54 | 60.89 | 880,080 | +0.19(+0.31%) |
Aug 18, 2014 | 60.00 | 60.70 | 59.94 | 60.70 | 1,255,633 | +1.04(+1.74%) |
Aug 15, 2014 | 59.47 | 59.79 | 59.03 | 59.66 | 2,227,960 | +0.65(+1.10%) |
Aug 14, 2014 | 58.63 | 59.10 | 58.54 | 59.01 | 1,402,907 | +0.31(+0.53%) |
Aug 13, 2014 | 57.81 | 58.73 | 57.54 | 58.70 | 1,154,142 | +1.18(+2.04%) |
Aug 12, 2014 | 57.95 | 57.96 | 57.16 | 57.52 | 830,875 | -0.45(-0.78%) |
Aug 11, 2014 | 57.92 | 58.20 | 57.51 | 57.98 | 975,404 | +0.46(+0.80%) |
Aug 08, 2014 | 56.66 | 57.48 | 56.40 | 57.52 | 1,446,194 | +0.97(+1.72%) |
Aug 07, 2014 | 57.09 | 57.33 | 56.51 | 56.55 | 1,258,429 | +0.01(+0.02%) |
Aug 06, 2014 | 56.70 | 56.94 | 56.41 | 56.54 | 1,492,589 | -0.32(-0.56%) |
Aug 05, 2014 | 57.16 | 57.73 | 56.42 | 56.86 | 1,820,156 | -0.76(-1.32%) |
Aug 04, 2014 | 57.10 | 57.79 | 56.83 | 57.62 | 1,691,465 | +0.53(+0.93%) |