Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 58.52 | 61.00 | 57.87 | 60.36 | 4,500,933 | +3.74(+6.61%) |
Oct 30, 2014 | 55.30 | 56.79 | 55.29 | 56.61 | 2,572,135 | +0.93(+1.68%) |
Oct 29, 2014 | 57.14 | 57.43 | 55.35 | 55.68 | 3,754,829 | -1.52(-2.65%) |
Oct 28, 2014 | 56.03 | 57.20 | 55.68 | 57.20 | 2,147,550 | +1.65(+2.97%) |
Oct 27, 2014 | 57.32 | 57.95 | 55.07 | 55.55 | 3,824,878 | -2.41(-4.15%) |
Oct 24, 2014 | 58.26 | 58.27 | 56.94 | 57.95 | 2,096,295 | -0.33(-0.56%) |
Oct 23, 2014 | 58.56 | 58.94 | 57.91 | 58.28 | 1,826,136 | +0.28(+0.48%) |
Oct 22, 2014 | 58.71 | 59.12 | 57.97 | 58.00 | 1,971,734 | -0.35(-0.60%) |
Oct 21, 2014 | 57.67 | 58.54 | 56.49 | 58.36 | 1,463,085 | +1.65(+2.91%) |
Oct 20, 2014 | 55.90 | 56.70 | 55.65 | 56.70 | 2,186,168 | +0.56(+1.00%) |
Oct 17, 2014 | 56.23 | 56.91 | 55.89 | 56.14 | 1,668,640 | +0.60(+1.08%) |
Oct 16, 2014 | 53.82 | 55.72 | 53.82 | 55.55 | 1,807,466 | +0.65(+1.18%) |
Oct 15, 2014 | 53.69 | 55.08 | 52.59 | 54.90 | 2,231,237 | +0.49(+0.89%) |
Oct 14, 2014 | 53.66 | 55.52 | 53.61 | 54.41 | 2,837,859 | +0.99(+1.86%) |
Oct 13, 2014 | 55.72 | 56.07 | 53.39 | 53.42 | 2,514,299 | -2.31(-4.14%) |
Oct 10, 2014 | 56.62 | 56.77 | 55.11 | 55.73 | 3,528,392 | -1.11(-1.95%) |
Oct 09, 2014 | 58.46 | 58.54 | 56.82 | 56.83 | 1,807,620 | -1.72(-2.94%) |
Oct 08, 2014 | 57.89 | 58.67 | 57.14 | 58.55 | 2,018,059 | +0.56(+0.97%) |
Oct 07, 2014 | 58.87 | 58.95 | 57.98 | 57.99 | 1,737,332 | -1.38(-2.33%) |
Oct 06, 2014 | 59.33 | 59.75 | 59.16 | 59.37 | 1,358,467 | +0.41(+0.70%) |
Oct 03, 2014 | 59.06 | 59.63 | 58.78 | 58.96 | 2,515,169 | +0.25(+0.43%) |
Oct 02, 2014 | 58.86 | 59.02 | 57.79 | 58.71 | 2,406,684 | -0.31(-0.53%) |
Oct 01, 2014 | 60.29 | 60.29 | 58.89 | 59.02 | 1,887,518 | -1.42(-2.35%) |
Sep 30, 2014 | 61.52 | 61.66 | 60.32 | 60.44 | 1,401,842 | -1.11(-1.81%) |
Sep 29, 2014 | 61.40 | 61.83 | 61.09 | 61.55 | 909,932 | -0.22(-0.35%) |
Sep 26, 2014 | 61.49 | 61.88 | 61.30 | 61.77 | 947,057 | +0.34(+0.55%) |
Sep 25, 2014 | 62.55 | 62.72 | 61.43 | 61.43 | 1,378,006 | -1.44(-2.29%) |
Sep 24, 2014 | 62.09 | 62.94 | 61.91 | 62.88 | 1,281,238 | +1.02(+1.65%) |
Sep 23, 2014 | 62.67 | 62.67 | 61.83 | 61.85 | 1,012,663 | -0.78(-1.25%) |
Sep 22, 2014 | 63.30 | 63.38 | 62.58 | 62.64 | 1,375,246 | -0.73(-1.16%) |
Sep 19, 2014 | 63.47 | 63.64 | 63.11 | 63.37 | 2,313,151 | +0.13(+0.21%) |
Sep 18, 2014 | 62.80 | 63.25 | 62.71 | 63.23 | 1,279,456 | +0.80(+1.28%) |
Sep 17, 2014 | 62.71 | 62.91 | 62.32 | 62.43 | 1,651,881 | -0.12(-0.19%) |
Sep 16, 2014 | 62.02 | 62.80 | 61.75 | 62.55 | 1,735,164 | +0.59(+0.95%) |
Sep 15, 2014 | 62.09 | 62.22 | 61.54 | 61.96 | 1,508,075 | -0.09(-0.14%) |
Sep 12, 2014 | 61.72 | 63.13 | 61.53 | 62.05 | 2,999,173 | +0.53(+0.86%) |
Sep 11, 2014 | 62.02 | 63.67 | 61.24 | 61.52 | 7,548,952 | -0.66(-1.06%) |
Sep 10, 2014 | 61.72 | 62.20 | 61.46 | 62.18 | 1,543,415 | +0.45(+0.74%) |
Sep 09, 2014 | 61.91 | 62.18 | 61.65 | 61.73 | 1,452,524 | -0.31(-0.50%) |
Sep 08, 2014 | 62.08 | 62.46 | 61.85 | 62.04 | 1,516,210 | +0.01(+0.02%) |
Sep 05, 2014 | 61.51 | 62.04 | 61.38 | 62.02 | 1,116,436 | +0.59(+0.96%) |
Sep 04, 2014 | 61.68 | 62.20 | 61.36 | 61.44 | 1,268,894 | -0.25(-0.41%) |
Sep 03, 2014 | 62.03 | 62.26 | 61.62 | 61.69 | 1,814,832 | -0.12(-0.19%) |
Sep 02, 2014 | 61.62 | 61.96 | 61.35 | 61.81 | 1,545,026 | +0.45(+0.73%) |
Aug 29, 2014 | 61.40 | 61.36 | 61.36 | 61.36 | 904,903 | +0.01(+0.02%) |
Aug 28, 2014 | 60.48 | 61.47 | 60.47 | 61.35 | 1,788,536 | +0.79(+1.30%) |
Aug 27, 2014 | 60.86 | 61.01 | 60.40 | 60.56 | 1,677,567 | -0.07(-0.12%) |
Aug 26, 2014 | 61.15 | 61.22 | 60.62 | 60.63 | 1,078,998 | -0.31(-0.50%) |
Aug 25, 2014 | 60.80 | 61.27 | 60.66 | 60.94 | 763,706 | +0.42(+0.69%) |
Aug 22, 2014 | 60.95 | 60.97 | 60.43 | 60.52 | 1,224,727 | -0.48(-0.79%) |
Aug 21, 2014 | 60.96 | 61.30 | 60.58 | 61.01 | 766,771 | -0.02(-0.04%) |
Aug 20, 2014 | 60.74 | 61.13 | 60.51 | 61.03 | 1,295,970 | +0.34(+0.56%) |
Aug 19, 2014 | 60.73 | 60.80 | 60.43 | 60.69 | 892,695 | +0.22(+0.37%) |
Aug 18, 2014 | 60.60 | 60.73 | 60.00 | 60.46 | 2,037,895 | +0.45(+0.74%) |
Aug 15, 2014 | 60.34 | 60.65 | 59.72 | 60.02 | 1,435,601 | -0.31(-0.52%) |
Aug 14, 2014 | 60.27 | 60.40 | 60.16 | 60.33 | 614,216 | +0.04(+0.07%) |
Aug 13, 2014 | 59.87 | 60.54 | 59.52 | 60.28 | 1,388,659 | +0.76(+1.27%) |
Aug 12, 2014 | 59.20 | 59.64 | 59.09 | 59.52 | 998,039 | +0.10(+0.18%) |
Aug 11, 2014 | 59.42 | 59.74 | 59.22 | 59.42 | 1,391,183 | +0.00(+0.00%) |
Aug 08, 2014 | 58.94 | 59.47 | 58.59 | 59.42 | 1,337,296 | +0.66(+1.13%) |
Aug 07, 2014 | 59.27 | 59.51 | 58.54 | 58.76 | 1,232,005 | -0.31(-0.53%) |
Aug 06, 2014 | 58.57 | 59.34 | 58.51 | 59.07 | 1,485,781 | +0.34(+0.58%) |
Aug 05, 2014 | 58.61 | 59.40 | 58.37 | 58.73 | 2,370,822 | -0.20(-0.34%) |
Aug 04, 2014 | 58.69 | 59.13 | 58.21 | 58.93 | 2,266,263 | +0.55(+0.94%) |