Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 62.39 | 62.63 | 62.09 | 62.17 | 184,643 | +0.92(+1.50%) |
Oct 30, 2014 | 59.70 | 61.56 | 59.70 | 61.25 | 152,664 | +1.23(+2.04%) |
Oct 29, 2014 | 59.27 | 60.28 | 59.04 | 60.03 | 137,186 | +0.76(+1.28%) |
Oct 28, 2014 | 58.10 | 59.28 | 58.10 | 59.27 | 151,934 | +1.40(+2.41%) |
Oct 27, 2014 | 56.74 | 57.92 | 56.80 | 57.87 | 79,795 | +1.07(+1.88%) |
Oct 24, 2014 | 56.90 | 57.11 | 56.46 | 56.80 | 116,473 | -0.10(-0.18%) |
Oct 23, 2014 | 56.77 | 57.01 | 56.30 | 56.90 | 126,882 | +0.72(+1.28%) |
Oct 22, 2014 | 57.42 | 57.46 | 56.16 | 56.18 | 67,587 | -0.93(-1.63%) |
Oct 21, 2014 | 56.38 | 57.28 | 56.34 | 57.11 | 105,312 | +1.10(+1.96%) |
Oct 20, 2014 | 54.26 | 56.03 | 54.26 | 56.01 | 107,744 | +1.52(+2.78%) |
Oct 17, 2014 | 54.97 | 56.42 | 54.10 | 54.50 | 267,319 | +0.03(+0.05%) |
Oct 16, 2014 | 53.88 | 54.55 | 53.34 | 54.47 | 279,363 | -0.28(-0.51%) |
Oct 15, 2014 | 53.37 | 55.17 | 52.98 | 54.75 | 189,905 | +0.54(+0.99%) |
Oct 14, 2014 | 54.25 | 55.28 | 54.01 | 54.21 | 172,646 | +0.43(+0.80%) |
Oct 13, 2014 | 53.82 | 54.72 | 53.25 | 53.78 | 184,957 | -0.01(-0.02%) |
Oct 10, 2014 | 53.91 | 54.82 | 53.60 | 53.79 | 159,452 | -0.35(-0.65%) |
Oct 09, 2014 | 55.06 | 55.16 | 53.73 | 54.14 | 198,158 | -1.11(-2.01%) |
Oct 08, 2014 | 53.94 | 55.31 | 53.79 | 55.25 | 157,327 | +1.37(+2.54%) |
Oct 07, 2014 | 54.45 | 54.73 | 53.88 | 53.88 | 163,912 | -1.01(-1.84%) |
Oct 06, 2014 | 55.53 | 55.55 | 54.89 | 54.89 | 113,367 | -0.55(-0.99%) |
Oct 03, 2014 | 55.65 | 55.68 | 55.13 | 55.44 | 207,239 | +0.29(+0.52%) |
Oct 02, 2014 | 55.03 | 55.62 | 54.64 | 55.15 | 180,549 | +0.12(+0.22%) |
Oct 01, 2014 | 55.20 | 55.77 | 54.74 | 55.03 | 358,901 | +0.04(+0.07%) |
Sep 30, 2014 | 55.27 | 55.46 | 54.83 | 54.99 | 282,481 | -0.36(-0.65%) |
Sep 29, 2014 | 55.02 | 55.64 | 55.02 | 55.35 | 116,611 | -0.19(-0.34%) |
Sep 26, 2014 | 55.03 | 55.68 | 54.87 | 55.54 | 99,106 | +0.54(+0.98%) |
Sep 25, 2014 | 55.94 | 56.00 | 54.78 | 55.00 | 167,160 | -1.21(-2.15%) |
Sep 24, 2014 | 55.94 | 56.40 | 55.58 | 56.20 | 130,309 | +0.25(+0.45%) |
Sep 23, 2014 | 56.88 | 57.09 | 55.89 | 55.95 | 131,398 | -1.16(-2.03%) |
Sep 22, 2014 | 57.72 | 57.72 | 56.92 | 57.11 | 144,039 | -0.74(-1.28%) |
Sep 19, 2014 | 58.87 | 59.21 | 57.77 | 57.85 | 411,652 | -1.01(-1.71%) |
Sep 18, 2014 | 59.15 | 59.45 | 58.73 | 58.86 | 153,489 | -0.23(-0.39%) |
Sep 17, 2014 | 59.53 | 59.53 | 58.86 | 59.09 | 114,959 | -0.28(-0.47%) |
Sep 16, 2014 | 59.50 | 59.97 | 58.86 | 59.37 | 170,449 | -0.15(-0.25%) |
Sep 15, 2014 | 60.24 | 60.41 | 59.32 | 59.52 | 101,016 | -0.57(-0.95%) |
Sep 12, 2014 | 60.69 | 60.69 | 59.39 | 60.09 | 113,584 | -0.62(-1.02%) |
Sep 11, 2014 | 60.68 | 61.06 | 60.33 | 60.71 | 207,655 | -0.44(-0.72%) |
Sep 10, 2014 | 59.28 | 61.36 | 59.28 | 61.14 | 279,408 | +1.75(+2.94%) |
Sep 09, 2014 | 59.60 | 59.76 | 58.94 | 59.40 | 225,226 | -0.42(-0.70%) |
Sep 08, 2014 | 59.62 | 60.00 | 59.26 | 59.82 | 176,160 | -0.08(-0.13%) |
Sep 05, 2014 | 58.97 | 59.90 | 58.97 | 59.90 | 140,373 | +0.78(+1.32%) |
Sep 04, 2014 | 59.31 | 59.87 | 59.03 | 59.12 | 118,961 | -0.20(-0.34%) |
Sep 03, 2014 | 59.54 | 59.62 | 59.08 | 59.32 | 263,565 | +0.05(+0.08%) |
Sep 02, 2014 | 58.16 | 59.30 | 58.02 | 59.27 | 303,025 | +1.24(+2.13%) |
Aug 29, 2014 | 57.53 | 58.03 | 58.03 | 58.03 | 342,115 | +0.62(+1.08%) |
Aug 28, 2014 | 56.77 | 57.71 | 56.58 | 57.41 | 201,358 | +0.58(+1.02%) |
Aug 27, 2014 | 57.08 | 57.08 | 56.60 | 56.83 | 214,007 | -0.37(-0.65%) |
Aug 26, 2014 | 57.03 | 57.42 | 56.12 | 57.20 | 148,501 | +0.16(+0.28%) |
Aug 25, 2014 | 57.38 | 57.38 | 56.78 | 57.04 | 146,700 | +0.08(+0.14%) |
Aug 22, 2014 | 58.24 | 58.44 | 56.94 | 56.96 | 256,192 | -1.35(-2.31%) |
Aug 21, 2014 | 55.72 | 58.40 | 55.71 | 58.31 | 438,507 | +2.78(+5.01%) |
Aug 20, 2014 | 55.80 | 55.80 | 54.70 | 55.53 | 377,628 | -0.40(-0.71%) |
Aug 19, 2014 | 56.03 | 56.31 | 55.77 | 55.93 | 134,187 | -0.16(-0.28%) |
Aug 18, 2014 | 55.87 | 56.53 | 55.85 | 56.09 | 94,124 | +0.79(+1.43%) |
Aug 15, 2014 | 55.93 | 56.03 | 54.64 | 55.30 | 168,172 | -0.23(-0.41%) |
Aug 14, 2014 | 55.78 | 56.07 | 55.40 | 55.53 | 89,297 | -0.26(-0.46%) |
Aug 13, 2014 | 55.54 | 55.98 | 55.50 | 55.79 | 93,936 | +0.46(+0.83%) |
Aug 12, 2014 | 55.79 | 56.12 | 55.15 | 55.33 | 174,691 | -0.59(-1.05%) |
Aug 11, 2014 | 55.07 | 56.10 | 54.83 | 55.92 | 239,331 | +1.15(+2.09%) |
Aug 08, 2014 | 54.74 | 55.22 | 54.47 | 54.77 | 650,707 | +0.01(+0.02%) |
Aug 07, 2014 | 55.49 | 55.64 | 54.69 | 54.76 | 176,321 | -0.66(-1.19%) |
Aug 06, 2014 | 54.63 | 55.62 | 54.31 | 55.42 | 221,436 | +0.62(+1.13%) |
Aug 05, 2014 | 55.72 | 56.05 | 54.25 | 54.80 | 320,683 | -1.20(-2.14%) |
Aug 04, 2014 | 55.87 | 56.03 | 55.18 | 56.00 | 293,717 | +0.35(+0.63%) |