Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 58.75 | 60.01 | 57.64 | 60.00 | 4,378,478 | +2.72(+4.75%) |
Oct 30, 2014 | 56.17 | 57.80 | 54.64 | 57.28 | 3,270,798 | +0.60(+1.06%) |
Oct 29, 2014 | 58.97 | 59.44 | 56.00 | 56.68 | 4,082,595 | -2.43(-4.11%) |
Oct 28, 2014 | 57.59 | 59.55 | 57.36 | 59.11 | 3,409,588 | +1.90(+3.32%) |
Oct 27, 2014 | 59.45 | 59.42 | 57.04 | 57.21 | 4,970,707 | -2.21(-3.72%) |
Oct 24, 2014 | 57.77 | 59.54 | 57.00 | 59.42 | 7,393,166 | +2.25(+3.94%) |
Oct 23, 2014 | 61.49 | 62.26 | 56.42 | 57.17 | 27,119,392 | -13.06(-18.60%) |
Oct 22, 2014 | 72.50 | 73.41 | 69.70 | 70.23 | 8,641,549 | -1.05(-1.47%) |
Oct 21, 2014 | 69.88 | 71.55 | 69.50 | 71.28 | 3,087,912 | +2.50(+3.63%) |
Oct 20, 2014 | 67.13 | 68.93 | 66.52 | 68.78 | 2,474,810 | +1.69(+2.52%) |
Oct 17, 2014 | 68.38 | 68.54 | 66.41 | 67.09 | 2,200,139 | +0.09(+0.13%) |
Oct 16, 2014 | 64.60 | 68.22 | 64.53 | 67.00 | 2,953,118 | +0.29(+0.43%) |
Oct 15, 2014 | 63.42 | 67.14 | 62.51 | 66.71 | 4,253,612 | +1.52(+2.33%) |
Oct 14, 2014 | 62.62 | 66.61 | 62.62 | 65.19 | 3,928,826 | +3.07(+4.94%) |
Oct 13, 2014 | 66.46 | 66.85 | 61.90 | 62.12 | 4,224,981 | -3.94(-5.96%) |
Oct 10, 2014 | 70.79 | 70.94 | 65.65 | 66.06 | 3,971,176 | -3.56(-5.11%) |
Oct 09, 2014 | 70.00 | 72.41 | 69.01 | 69.62 | 4,305,668 | -0.53(-0.76%) |
Oct 08, 2014 | 68.16 | 70.40 | 66.30 | 70.15 | 2,748,097 | +1.83(+2.68%) |
Oct 07, 2014 | 68.84 | 70.13 | 68.23 | 68.32 | 2,131,928 | -0.84(-1.21%) |
Oct 06, 2014 | 69.81 | 70.78 | 68.97 | 69.16 | 1,944,202 | -0.28(-0.40%) |
Oct 03, 2014 | 70.05 | 71.32 | 69.42 | 69.44 | 2,616,989 | +0.37(+0.54%) |
Oct 02, 2014 | 66.94 | 69.68 | 66.26 | 69.07 | 2,957,699 | +1.96(+2.92%) |
Oct 01, 2014 | 68.21 | 68.37 | 66.08 | 67.11 | 2,748,746 | -1.14(-1.67%) |
Sep 30, 2014 | 70.23 | 70.49 | 67.32 | 68.25 | 3,422,647 | -1.29(-1.86%) |
Sep 29, 2014 | 69.75 | 71.98 | 69.17 | 69.54 | 3,006,228 | -1.36(-1.92%) |
Sep 26, 2014 | 70.77 | 71.52 | 70.15 | 70.90 | 1,841,474 | +0.48(+0.68%) |
Sep 25, 2014 | 72.90 | 73.38 | 70.41 | 70.42 | 2,456,128 | -2.55(-3.49%) |
Sep 24, 2014 | 72.22 | 73.81 | 71.20 | 72.97 | 3,477,194 | +1.24(+1.73%) |
Sep 23, 2014 | 71.21 | 72.46 | 69.47 | 71.73 | 2,797,560 | +0.05(+0.07%) |
Sep 22, 2014 | 75.80 | 75.89 | 71.13 | 71.68 | 3,167,039 | -4.21(-5.55%) |
Sep 19, 2014 | 76.56 | 76.95 | 74.70 | 75.89 | 2,127,652 | -0.18(-0.24%) |
Sep 18, 2014 | 76.24 | 77.47 | 75.67 | 76.07 | 1,756,476 | +0.03(+0.04%) |
Sep 17, 2014 | 77.08 | 77.44 | 75.84 | 76.04 | 1,978,412 | -0.50(-0.65%) |
Sep 16, 2014 | 75.42 | 76.84 | 75.05 | 76.54 | 3,952,273 | -0.08(-0.10%) |
Sep 15, 2014 | 81.62 | 81.65 | 75.50 | 76.62 | 3,717,773 | -5.16(-6.31%) |
Sep 12, 2014 | 81.75 | 82.17 | 80.69 | 81.78 | 1,564,753 | -0.17(-0.21%) |
Sep 11, 2014 | 82.22 | 83.00 | 81.00 | 81.95 | 1,878,405 | -0.69(-0.83%) |
Sep 10, 2014 | 80.96 | 83.18 | 80.15 | 82.64 | 2,197,350 | +1.76(+2.18%) |
Sep 09, 2014 | 82.72 | 82.85 | 80.62 | 80.88 | 1,702,452 | -1.55(-1.88%) |
Sep 08, 2014 | 83.21 | 83.31 | 82.34 | 82.43 | 1,618,759 | -0.85(-1.02%) |
Sep 05, 2014 | 81.89 | 83.50 | 80.68 | 83.28 | 2,480,277 | +1.37(+1.67%) |
Sep 04, 2014 | 83.28 | 84.24 | 81.57 | 81.91 | 2,280,584 | -1.38(-1.66%) |
Sep 03, 2014 | 85.35 | 86.88 | 83.05 | 83.29 | 3,207,424 | -1.67(-1.97%) |
Sep 02, 2014 | 82.86 | 85.43 | 82.26 | 84.96 | 3,066,812 | +2.54(+3.08%) |
Aug 29, 2014 | 82.63 | 82.42 | 82.42 | 82.42 | 1,887,800 | +0.10(+0.12%) |
Aug 28, 2014 | 82.03 | 82.56 | 81.43 | 82.32 | 1,909,602 | -0.54(-0.65%) |
Aug 27, 2014 | 83.05 | 83.18 | 81.70 | 82.86 | 2,353,379 | +0.47(+0.57%) |
Aug 26, 2014 | 82.59 | 83.19 | 81.60 | 82.39 | 2,802,740 | -0.21(-0.25%) |
Aug 25, 2014 | 82.07 | 83.36 | 81.78 | 82.60 | 3,181,452 | +1.00(+1.23%) |
Aug 22, 2014 | 79.99 | 82.20 | 79.71 | 81.60 | 3,019,240 | +1.28(+1.59%) |
Aug 21, 2014 | 80.02 | 81.25 | 79.90 | 80.32 | 2,796,912 | +0.02(+0.02%) |
Aug 20, 2014 | 78.29 | 80.70 | 77.76 | 80.30 | 4,909,442 | +1.15(+1.45%) |
Aug 19, 2014 | 77.57 | 79.30 | 77.50 | 79.15 | 2,916,753 | +1.30(+1.67%) |
Aug 18, 2014 | 76.74 | 78.60 | 76.22 | 77.85 | 4,615,495 | +1.32(+1.72%) |
Aug 15, 2014 | 74.95 | 77.52 | 74.39 | 76.53 | 5,313,773 | +1.63(+2.18%) |
Aug 14, 2014 | 74.24 | 74.95 | 70.11 | 74.90 | 4,568,163 | +0.44(+0.59%) |
Aug 13, 2014 | 70.32 | 75.87 | 70.17 | 74.46 | 6,596,127 | +4.54(+6.49%) |
Aug 12, 2014 | 70.53 | 71.20 | 69.51 | 69.92 | 2,261,382 | -0.24(-0.34%) |
Aug 11, 2014 | 69.03 | 70.28 | 68.47 | 70.16 | 2,980,588 | +2.16(+3.18%) |
Aug 08, 2014 | 68.70 | 68.87 | 67.00 | 68.00 | 2,217,370 | -0.62(-0.90%) |
Aug 07, 2014 | 68.07 | 69.90 | 68.01 | 68.62 | 3,798,425 | +0.84(+1.24%) |
Aug 06, 2014 | 67.65 | 68.81 | 67.41 | 67.78 | 3,280,960 | -0.45(-0.66%) |
Aug 05, 2014 | 68.15 | 69.10 | 67.15 | 68.23 | 4,153,109 | -0.34(-0.50%) |
Aug 04, 2014 | 66.57 | 68.80 | 65.40 | 68.57 | 5,695,527 | +2.26(+3.41%) |