Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 61.48 | 61.49 | 60.34 | 60.65 | 542,097 | +0.17(+0.28%) |
Oct 30, 2014 | 60.62 | 61.12 | 59.73 | 60.48 | 488,684 | -0.24(-0.40%) |
Oct 29, 2014 | 60.79 | 61.11 | 60.21 | 60.72 | 627,175 | +0.75(+1.25%) |
Oct 28, 2014 | 59.11 | 60.20 | 59.11 | 59.97 | 366,901 | +0.83(+1.40%) |
Oct 27, 2014 | 58.99 | 59.12 | 59.12 | 59.14 | 441,861 | +0.02(+0.04%) |
Oct 24, 2014 | 58.45 | 59.49 | 58.22 | 59.12 | 413,680 | +0.68(+1.16%) |
Oct 23, 2014 | 58.84 | 59.05 | 58.08 | 58.44 | 882,647 | -0.29(-0.49%) |
Oct 22, 2014 | 59.59 | 59.90 | 58.10 | 58.73 | 786,839 | -0.55(-0.93%) |
Oct 21, 2014 | 57.31 | 59.30 | 57.31 | 59.28 | 1,057,313 | +2.43(+4.27%) |
Oct 20, 2014 | 56.06 | 57.14 | 55.42 | 56.85 | 740,333 | +0.58(+1.03%) |
Oct 17, 2014 | 56.13 | 56.60 | 55.49 | 56.27 | 660,693 | +0.95(+1.72%) |
Oct 16, 2014 | 54.04 | 56.02 | 53.57 | 55.32 | 1,032,757 | +0.32(+0.58%) |
Oct 15, 2014 | 54.15 | 55.65 | 53.16 | 55.00 | 1,167,014 | +0.06(+0.11%) |
Oct 14, 2014 | 52.84 | 55.58 | 52.84 | 54.94 | 827,987 | +2.19(+4.15%) |
Oct 13, 2014 | 53.59 | 54.12 | 52.73 | 52.75 | 792,864 | -0.99(-1.84%) |
Oct 10, 2014 | 54.38 | 54.89 | 53.48 | 53.74 | 716,614 | -0.88(-1.61%) |
Oct 09, 2014 | 56.23 | 56.37 | 54.00 | 54.62 | 1,119,628 | -1.82(-3.22%) |
Oct 08, 2014 | 55.88 | 56.58 | 54.81 | 56.44 | 527,522 | +0.52(+0.94%) |
Oct 07, 2014 | 56.33 | 56.68 | 55.87 | 55.91 | 578,665 | -0.80(-1.40%) |
Oct 06, 2014 | 57.05 | 57.54 | 56.37 | 56.71 | 408,384 | -0.24(-0.42%) |
Oct 03, 2014 | 56.60 | 57.69 | 56.15 | 56.95 | 727,048 | +0.61(+1.08%) |
Oct 02, 2014 | 56.61 | 56.95 | 54.61 | 56.34 | 720,329 | -0.20(-0.35%) |
Oct 01, 2014 | 58.13 | 58.25 | 55.90 | 56.54 | 1,197,765 | -1.88(-3.22%) |
Sep 30, 2014 | 58.78 | 59.09 | 58.06 | 58.42 | 737,978 | -0.36(-0.61%) |
Sep 29, 2014 | 58.29 | 58.96 | 58.29 | 58.78 | 534,427 | -0.27(-0.46%) |
Sep 26, 2014 | 58.30 | 59.12 | 58.09 | 59.05 | 652,164 | +0.72(+1.23%) |
Sep 25, 2014 | 58.64 | 58.70 | 58.11 | 58.33 | 815,426 | -0.52(-0.88%) |
Sep 24, 2014 | 59.25 | 59.55 | 58.31 | 58.85 | 675,231 | -0.21(-0.36%) |
Sep 23, 2014 | 59.97 | 60.29 | 58.94 | 59.06 | 733,690 | -1.21(-2.01%) |
Sep 22, 2014 | 62.50 | 62.50 | 59.96 | 60.27 | 593,671 | -2.34(-3.74%) |
Sep 19, 2014 | 61.60 | 62.68 | 60.88 | 62.61 | 733,967 | +1.08(+1.76%) |
Sep 18, 2014 | 61.55 | 62.20 | 61.14 | 61.53 | 539,478 | +0.39(+0.64%) |
Sep 17, 2014 | 62.13 | 62.33 | 60.79 | 61.14 | 1,112,315 | -1.02(-1.64%) |
Sep 16, 2014 | 61.58 | 62.28 | 61.16 | 62.16 | 1,379,743 | +0.11(+0.18%) |
Sep 15, 2014 | 62.04 | 62.29 | 61.48 | 62.05 | 381,017 | -0.12(-0.19%) |
Sep 12, 2014 | 62.34 | 62.42 | 61.90 | 62.17 | 386,459 | -0.35(-0.56%) |
Sep 11, 2014 | 62.20 | 62.94 | 62.04 | 62.52 | 406,904 | -0.17(-0.27%) |
Sep 10, 2014 | 63.31 | 63.75 | 62.57 | 62.69 | 773,677 | -0.71(-1.12%) |
Sep 09, 2014 | 64.85 | 64.98 | 63.35 | 63.40 | 419,670 | -1.75(-2.69%) |
Sep 08, 2014 | 64.50 | 65.52 | 64.23 | 65.15 | 514,067 | +0.32(+0.49%) |
Sep 05, 2014 | 64.50 | 65.12 | 64.08 | 64.83 | 359,580 | +0.37(+0.57%) |
Sep 04, 2014 | 65.14 | 65.35 | 64.37 | 64.46 | 770,999 | -0.61(-0.94%) |
Sep 03, 2014 | 64.22 | 65.12 | 63.98 | 65.07 | 1,321,438 | +0.96(+1.50%) |
Sep 02, 2014 | 62.56 | 64.53 | 62.55 | 64.11 | 988,123 | +1.53(+2.45%) |
Aug 29, 2014 | 63.17 | 62.58 | 62.58 | 62.58 | 276,200 | -0.36(-0.58%) |
Aug 28, 2014 | 63.11 | 63.57 | 62.82 | 62.94 | 282,709 | -0.51(-0.80%) |
Aug 27, 2014 | 63.98 | 63.98 | 63.02 | 63.45 | 664,333 | -0.39(-0.61%) |
Aug 26, 2014 | 63.43 | 64.31 | 63.11 | 63.84 | 428,014 | +0.38(+0.60%) |
Aug 25, 2014 | 63.46 | 63.85 | 62.80 | 63.46 | 435,997 | +0.54(+0.86%) |
Aug 22, 2014 | 63.21 | 63.30 | 62.57 | 62.92 | 318,221 | -0.38(-0.60%) |
Aug 21, 2014 | 62.76 | 63.52 | 62.54 | 63.30 | 710,683 | +0.47(+0.75%) |
Aug 20, 2014 | 61.89 | 62.99 | 61.89 | 62.83 | 407,183 | +0.88(+1.42%) |
Aug 19, 2014 | 61.86 | 62.17 | 61.45 | 61.95 | 391,967 | +0.07(+0.11%) |
Aug 18, 2014 | 61.32 | 61.98 | 60.95 | 61.88 | 472,298 | +0.93(+1.53%) |
Aug 15, 2014 | 60.98 | 61.96 | 60.44 | 60.95 | 434,712 | +0.05(+0.08%) |
Aug 14, 2014 | 60.52 | 61.00 | 60.00 | 60.90 | 447,819 | +0.40(+0.66%) |
Aug 13, 2014 | 59.89 | 60.77 | 59.28 | 60.50 | 527,407 | +0.88(+1.48%) |
Aug 12, 2014 | 59.90 | 60.49 | 59.16 | 59.62 | 573,942 | -0.23(-0.38%) |
Aug 11, 2014 | 59.00 | 60.76 | 58.66 | 59.85 | 847,909 | +0.90(+1.53%) |
Aug 08, 2014 | 58.94 | 59.91 | 58.39 | 58.95 | 832,942 | +0.65(+1.11%) |
Aug 07, 2014 | 60.01 | 61.20 | 58.09 | 58.30 | 1,678,483 | -1.27(-2.13%) |
Aug 06, 2014 | 59.45 | 60.35 | 59.09 | 59.57 | 645,740 | +0.17(+0.29%) |
Aug 05, 2014 | 59.93 | 60.31 | 59.11 | 59.40 | 403,561 | -0.59(-0.98%) |
Aug 04, 2014 | 59.30 | 60.43 | 59.30 | 59.99 | 464,371 | +0.77(+1.30%) |