Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 59.21 | 60.26 | 57.97 | 59.33 | 3,507,960 | -0.07(-0.12%) |
Oct 30, 2014 | 58.16 | 59.88 | 58.16 | 59.40 | 2,068,657 | +0.80(+1.36%) |
Oct 29, 2014 | 59.66 | 59.85 | 58.15 | 58.61 | 1,613,677 | -0.97(-1.62%) |
Oct 28, 2014 | 58.55 | 59.67 | 58.03 | 59.57 | 1,627,579 | +1.26(+2.16%) |
Oct 27, 2014 | 58.04 | 58.35 | 58.09 | 58.31 | 1,894,377 | +0.22(+0.38%) |
Oct 24, 2014 | 58.20 | 58.21 | 57.19 | 58.09 | 1,370,771 | +0.30(+0.53%) |
Oct 23, 2014 | 55.78 | 58.24 | 55.37 | 57.78 | 2,969,350 | +2.67(+4.85%) |
Oct 22, 2014 | 57.17 | 57.33 | 55.01 | 55.11 | 2,777,017 | -2.07(-3.61%) |
Oct 21, 2014 | 56.22 | 57.20 | 56.21 | 57.17 | 2,031,413 | +1.39(+2.48%) |
Oct 20, 2014 | 55.42 | 55.63 | 55.42 | 55.79 | 1,352,684 | +0.12(+0.21%) |
Oct 17, 2014 | 55.45 | 56.41 | 55.26 | 55.67 | 2,148,686 | +1.03(+1.88%) |
Oct 16, 2014 | 54.04 | 55.42 | 53.24 | 54.64 | 3,008,493 | -0.49(-0.89%) |
Oct 15, 2014 | 54.11 | 55.43 | 53.05 | 55.14 | 2,041,526 | +0.10(+0.18%) |
Oct 14, 2014 | 55.53 | 56.48 | 54.84 | 55.04 | 2,029,712 | -0.17(-0.31%) |
Oct 13, 2014 | 56.40 | 57.15 | 55.19 | 55.21 | 1,483,171 | -1.03(-1.83%) |
Oct 10, 2014 | 56.99 | 57.67 | 56.35 | 56.24 | 1,895,301 | -0.88(-1.53%) |
Oct 09, 2014 | 58.25 | 58.43 | 57.09 | 57.11 | 1,553,118 | -1.26(-2.16%) |
Oct 08, 2014 | 57.17 | 58.44 | 56.58 | 58.37 | 2,481,295 | +1.20(+2.10%) |
Oct 07, 2014 | 58.72 | 58.78 | 57.11 | 57.17 | 2,370,702 | -1.86(-3.15%) |
Oct 06, 2014 | 59.29 | 59.51 | 58.46 | 59.03 | 1,144,135 | +0.01(+0.02%) |
Oct 03, 2014 | 59.15 | 59.58 | 58.90 | 59.03 | 1,838,811 | +0.28(+0.47%) |
Oct 02, 2014 | 58.97 | 59.36 | 58.29 | 58.75 | 1,853,872 | -0.18(-0.30%) |
Oct 01, 2014 | 59.96 | 59.96 | 58.88 | 58.93 | 2,674,411 | -0.80(-1.35%) |
Sep 30, 2014 | 60.19 | 60.46 | 59.49 | 59.73 | 2,355,488 | -0.52(-0.86%) |
Sep 29, 2014 | 59.82 | 60.72 | 59.76 | 60.25 | 1,524,992 | -0.25(-0.41%) |
Sep 26, 2014 | 59.92 | 60.64 | 59.86 | 60.50 | 2,190,499 | +0.82(+1.38%) |
Sep 25, 2014 | 60.66 | 60.86 | 59.65 | 59.68 | 2,195,447 | -1.05(-1.72%) |
Sep 24, 2014 | 60.95 | 61.16 | 60.42 | 60.73 | 3,206,459 | -0.24(-0.40%) |
Sep 23, 2014 | 60.64 | 61.18 | 59.96 | 60.97 | 2,227,918 | -0.33(-0.54%) |
Sep 22, 2014 | 62.42 | 62.68 | 61.06 | 61.30 | 2,043,698 | -1.55(-2.46%) |
Sep 19, 2014 | 63.37 | 63.44 | 62.71 | 62.84 | 1,763,463 | -0.21(-0.34%) |
Sep 18, 2014 | 62.54 | 63.10 | 62.30 | 63.06 | 1,937,124 | +0.77(+1.23%) |
Sep 17, 2014 | 62.55 | 62.95 | 62.14 | 62.29 | 1,267,814 | +0.00(+0.00%) |
Sep 16, 2014 | 62.29 | 62.67 | 62.00 | 62.29 | 1,669,190 | -0.09(-0.14%) |
Sep 15, 2014 | 62.57 | 62.62 | 61.95 | 62.38 | 1,027,774 | -0.21(-0.34%) |
Sep 12, 2014 | 63.29 | 63.41 | 62.51 | 62.59 | 1,810,219 | -0.67(-1.06%) |
Sep 11, 2014 | 62.50 | 63.35 | 62.23 | 63.27 | 2,137,625 | +0.47(+0.74%) |
Sep 10, 2014 | 64.20 | 64.60 | 62.65 | 62.80 | 3,200,283 | -1.64(-2.54%) |
Sep 09, 2014 | 65.40 | 65.53 | 64.28 | 64.44 | 1,169,133 | -1.06(-1.62%) |
Sep 08, 2014 | 65.79 | 65.90 | 65.04 | 65.50 | 959,524 | -0.37(-0.56%) |
Sep 05, 2014 | 65.00 | 65.88 | 64.63 | 65.87 | 1,078,371 | +0.78(+1.20%) |
Sep 04, 2014 | 65.55 | 66.00 | 64.95 | 65.09 | 1,133,907 | -0.44(-0.67%) |
Sep 03, 2014 | 66.34 | 66.35 | 65.43 | 65.53 | 770,471 | -0.47(-0.72%) |
Sep 02, 2014 | 65.95 | 66.90 | 65.81 | 66.00 | 939,000 | -0.08(-0.12%) |
Aug 29, 2014 | 66.57 | 66.08 | 66.08 | 66.08 | 940,031 | -0.34(-0.51%) |
Aug 28, 2014 | 66.80 | 67.00 | 66.32 | 66.42 | 1,570,661 | -0.50(-0.75%) |
Aug 27, 2014 | 67.22 | 67.22 | 66.64 | 66.92 | 1,151,178 | -0.30(-0.45%) |
Aug 26, 2014 | 67.16 | 67.35 | 66.69 | 67.22 | 974,973 | +0.36(+0.53%) |
Aug 25, 2014 | 66.35 | 66.89 | 66.31 | 66.87 | 708,695 | +0.94(+1.42%) |
Aug 22, 2014 | 65.98 | 66.23 | 65.75 | 65.93 | 639,784 | -0.16(-0.24%) |
Aug 21, 2014 | 66.20 | 66.53 | 65.63 | 66.09 | 867,889 | -0.16(-0.24%) |
Aug 20, 2014 | 65.75 | 66.43 | 65.56 | 66.25 | 965,847 | +0.55(+0.84%) |
Aug 19, 2014 | 65.99 | 66.07 | 65.58 | 65.70 | 977,555 | -0.28(-0.42%) |
Aug 18, 2014 | 65.13 | 65.99 | 65.08 | 65.98 | 850,957 | +1.54(+2.39%) |
Aug 15, 2014 | 65.40 | 65.64 | 64.17 | 64.43 | 974,927 | -0.70(-1.07%) |
Aug 14, 2014 | 65.02 | 65.31 | 64.64 | 65.13 | 803,602 | -0.06(-0.10%) |
Aug 13, 2014 | 64.67 | 65.18 | 64.44 | 65.19 | 745,605 | +0.77(+1.19%) |
Aug 12, 2014 | 64.90 | 65.49 | 64.22 | 64.42 | 676,363 | -0.68(-1.04%) |
Aug 11, 2014 | 64.91 | 65.68 | 64.79 | 65.10 | 884,418 | +0.70(+1.09%) |
Aug 08, 2014 | 63.47 | 64.35 | 63.26 | 64.40 | 951,983 | +0.97(+1.53%) |
Aug 07, 2014 | 64.50 | 64.50 | 63.16 | 63.43 | 1,351,368 | -0.65(-1.02%) |
Aug 06, 2014 | 63.92 | 64.49 | 63.35 | 64.08 | 1,773,504 | -0.34(-0.53%) |
Aug 05, 2014 | 64.64 | 65.34 | 64.15 | 64.42 | 1,667,220 | -0.67(-1.03%) |
Aug 04, 2014 | 65.30 | 65.33 | 64.11 | 65.08 | 1,576,754 | -0.24(-0.37%) |