Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 59.34 | 60.98 | 58.33 | 59.97 | 363,758 | +0.96(+1.63%) |
Oct 30, 2014 | 61.02 | 61.02 | 58.79 | 59.00 | 429,829 | -1.71(-2.81%) |
Oct 29, 2014 | 61.22 | 61.96 | 60.12 | 60.71 | 317,375 | -0.20(-0.32%) |
Oct 28, 2014 | 59.75 | 61.55 | 59.70 | 60.91 | 335,833 | +1.35(+2.27%) |
Oct 27, 2014 | 59.82 | 60.86 | 58.95 | 59.56 | 369,786 | -1.31(-2.14%) |
Oct 24, 2014 | 59.49 | 61.88 | 59.35 | 60.86 | 428,303 | -0.18(-0.30%) |
Oct 23, 2014 | 60.02 | 62.27 | 59.25 | 61.04 | 528,167 | +1.53(+2.58%) |
Oct 22, 2014 | 59.80 | 61.44 | 59.04 | 59.51 | 569,861 | -0.44(-0.74%) |
Oct 21, 2014 | 58.86 | 60.38 | 58.70 | 59.95 | 589,370 | +1.00(+1.70%) |
Oct 20, 2014 | 57.50 | 59.08 | 56.23 | 58.95 | 354,656 | +1.47(+2.55%) |
Oct 17, 2014 | 57.28 | 59.33 | 56.84 | 57.48 | 534,945 | +0.29(+0.51%) |
Oct 16, 2014 | 53.88 | 58.67 | 52.96 | 57.19 | 801,990 | +3.03(+5.60%) |
Oct 15, 2014 | 48.81 | 54.39 | 48.81 | 54.16 | 598,820 | +2.02(+3.88%) |
Oct 14, 2014 | 50.34 | 52.69 | 49.09 | 52.14 | 1,196,248 | +1.52(+3.00%) |
Oct 13, 2014 | 55.40 | 55.81 | 49.98 | 50.62 | 727,318 | -4.90(-8.82%) |
Oct 10, 2014 | 55.94 | 56.82 | 55.02 | 55.51 | 401,662 | -0.67(-1.19%) |
Oct 09, 2014 | 58.08 | 58.46 | 55.63 | 56.18 | 497,632 | -2.35(-4.02%) |
Oct 08, 2014 | 58.16 | 58.77 | 55.39 | 58.53 | 356,462 | +0.29(+0.50%) |
Oct 07, 2014 | 59.36 | 59.75 | 58.13 | 58.24 | 122,532 | -1.22(-2.06%) |
Oct 06, 2014 | 59.31 | 59.92 | 58.56 | 59.47 | 216,771 | +0.24(+0.40%) |
Oct 03, 2014 | 59.07 | 60.12 | 58.59 | 59.23 | 125,326 | +0.34(+0.57%) |
Oct 02, 2014 | 59.27 | 59.80 | 57.54 | 58.90 | 280,606 | -0.57(-0.96%) |
Oct 01, 2014 | 60.42 | 61.56 | 59.25 | 59.47 | 322,356 | -0.81(-1.35%) |
Sep 30, 2014 | 59.58 | 60.71 | 58.34 | 60.28 | 314,070 | +0.70(+1.17%) |
Sep 29, 2014 | 57.50 | 60.21 | 57.36 | 59.58 | 238,644 | +1.24(+2.13%) |
Sep 26, 2014 | 57.86 | 60.72 | 57.20 | 58.34 | 456,861 | +0.34(+0.58%) |
Sep 25, 2014 | 58.89 | 58.94 | 56.68 | 58.00 | 528,407 | -1.20(-2.03%) |
Sep 24, 2014 | 59.40 | 59.78 | 58.75 | 59.21 | 330,139 | -0.30(-0.50%) |
Sep 23, 2014 | 60.65 | 60.90 | 59.42 | 59.50 | 204,826 | -1.42(-2.33%) |
Sep 22, 2014 | 61.51 | 61.52 | 59.95 | 60.92 | 280,862 | -1.04(-1.68%) |
Sep 19, 2014 | 60.03 | 62.16 | 59.99 | 61.96 | 457,892 | +1.48(+2.45%) |
Sep 18, 2014 | 60.90 | 61.05 | 60.12 | 60.48 | 340,674 | -0.14(-0.23%) |
Sep 17, 2014 | 60.34 | 60.89 | 59.81 | 60.63 | 222,542 | +0.37(+0.61%) |
Sep 16, 2014 | 59.32 | 60.48 | 59.32 | 60.26 | 515,833 | +0.63(+1.06%) |
Sep 15, 2014 | 60.77 | 60.77 | 58.55 | 59.62 | 320,632 | -1.46(-2.39%) |
Sep 12, 2014 | 63.59 | 63.67 | 60.61 | 61.08 | 335,351 | -2.41(-3.80%) |
Sep 11, 2014 | 63.89 | 63.89 | 63.03 | 63.50 | 112,901 | -0.59(-0.91%) |
Sep 10, 2014 | 62.70 | 64.24 | 62.39 | 64.08 | 165,181 | +1.24(+1.97%) |
Sep 09, 2014 | 63.57 | 64.04 | 62.78 | 62.85 | 124,154 | -0.75(-1.17%) |
Sep 08, 2014 | 64.25 | 64.94 | 63.57 | 63.59 | 117,823 | -0.76(-1.18%) |
Sep 05, 2014 | 64.09 | 64.76 | 62.95 | 64.35 | 152,202 | +0.17(+0.27%) |
Sep 04, 2014 | 65.07 | 65.07 | 63.91 | 64.18 | 145,898 | -1.07(-1.64%) |
Sep 03, 2014 | 65.41 | 65.70 | 65.14 | 65.25 | 169,184 | -0.09(-0.14%) |
Sep 02, 2014 | 65.59 | 66.31 | 65.19 | 65.34 | 128,341 | -0.24(-0.37%) |
Aug 29, 2014 | 65.63 | 65.58 | 65.58 | 65.58 | 204,988 | +0.24(+0.37%) |
Aug 28, 2014 | 66.00 | 66.24 | 65.08 | 65.34 | 154,520 | -0.68(-1.03%) |
Aug 27, 2014 | 64.10 | 66.17 | 63.69 | 66.02 | 224,094 | +2.16(+3.38%) |
Aug 26, 2014 | 62.79 | 63.91 | 62.79 | 63.86 | 151,599 | +0.96(+1.53%) |
Aug 25, 2014 | 61.88 | 63.74 | 61.39 | 62.90 | 202,999 | +0.89(+1.43%) |
Aug 22, 2014 | 62.77 | 63.34 | 61.13 | 62.01 | 207,188 | -0.71(-1.13%) |
Aug 21, 2014 | 62.89 | 63.75 | 62.50 | 62.72 | 311,103 | -0.01(-0.01%) |
Aug 20, 2014 | 62.38 | 62.90 | 61.65 | 62.72 | 172,147 | +0.34(+0.55%) |
Aug 19, 2014 | 61.88 | 61.88 | 60.81 | 62.38 | 131,464 | +0.77(+1.26%) |
Aug 18, 2014 | 62.46 | 62.93 | 60.69 | 61.61 | 176,921 | -0.43(-0.69%) |
Aug 15, 2014 | 61.78 | 62.58 | 61.42 | 62.04 | 146,206 | +0.69(+1.12%) |
Aug 14, 2014 | 61.25 | 62.17 | 61.12 | 61.35 | 229,854 | +0.34(+0.56%) |
Aug 13, 2014 | 59.60 | 61.74 | 59.47 | 61.01 | 266,374 | +1.72(+2.90%) |
Aug 12, 2014 | 59.51 | 60.03 | 59.09 | 59.29 | 125,185 | -0.20(-0.34%) |
Aug 11, 2014 | 57.08 | 59.94 | 57.01 | 59.49 | 416,465 | +2.69(+4.74%) |
Aug 08, 2014 | 56.33 | 57.65 | 56.26 | 56.80 | 226,315 | +0.54(+0.97%) |
Aug 07, 2014 | 56.56 | 57.18 | 56.21 | 56.25 | 290,616 | -0.26(-0.45%) |
Aug 06, 2014 | 55.51 | 57.12 | 54.88 | 56.51 | 436,777 | -0.08(-0.14%) |
Aug 05, 2014 | 58.66 | 59.70 | 56.13 | 56.59 | 455,431 | -2.21(-3.76%) |
Aug 04, 2014 | 56.33 | 59.31 | 55.84 | 58.80 | 298,874 | +2.37(+4.21%) |