Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 59.01 | 61.51 | 58.36 | 60.87 | 4,463,392 | +3.77(+6.61%) |
Oct 30, 2014 | 55.76 | 57.26 | 55.76 | 57.09 | 2,550,682 | +0.94(+1.68%) |
Oct 29, 2014 | 57.62 | 57.91 | 55.82 | 56.15 | 3,723,512 | -1.53(-2.65%) |
Oct 28, 2014 | 56.50 | 57.68 | 56.15 | 57.68 | 2,129,638 | +1.67(+2.97%) |
Oct 27, 2014 | 57.81 | 58.44 | 55.53 | 56.01 | 3,792,975 | -2.43(-4.15%) |
Oct 24, 2014 | 58.75 | 58.76 | 57.42 | 58.44 | 2,078,810 | -0.33(-0.56%) |
Oct 23, 2014 | 59.05 | 59.43 | 58.39 | 58.77 | 1,810,905 | +0.28(+0.48%) |
Oct 22, 2014 | 59.21 | 59.61 | 58.46 | 58.49 | 1,955,289 | -0.35(-0.60%) |
Oct 21, 2014 | 58.15 | 59.03 | 56.97 | 58.85 | 1,450,882 | +1.67(+2.91%) |
Oct 20, 2014 | 56.37 | 57.18 | 56.12 | 57.18 | 2,167,934 | +0.57(+1.00%) |
Oct 17, 2014 | 56.70 | 57.39 | 56.36 | 56.62 | 1,654,722 | +0.60(+1.08%) |
Oct 16, 2014 | 54.27 | 56.19 | 54.27 | 56.01 | 1,792,391 | +0.66(+1.18%) |
Oct 15, 2014 | 54.14 | 55.55 | 53.03 | 55.36 | 2,212,627 | +0.49(+0.89%) |
Oct 14, 2014 | 54.11 | 55.98 | 54.06 | 54.87 | 2,814,189 | +1.00(+1.86%) |
Oct 13, 2014 | 56.19 | 56.54 | 53.84 | 53.87 | 2,493,328 | -2.33(-4.14%) |
Oct 10, 2014 | 57.10 | 57.25 | 55.58 | 56.19 | 3,498,963 | -1.12(-1.95%) |
Oct 09, 2014 | 58.95 | 59.03 | 57.30 | 57.31 | 1,792,543 | -1.73(-2.94%) |
Oct 08, 2014 | 58.38 | 59.16 | 57.62 | 59.04 | 2,001,227 | +0.57(+0.97%) |
Oct 07, 2014 | 59.37 | 59.44 | 58.47 | 58.48 | 1,722,842 | -1.39(-2.33%) |
Oct 06, 2014 | 59.83 | 60.26 | 59.66 | 59.87 | 1,347,136 | +0.41(+0.70%) |
Oct 03, 2014 | 59.55 | 60.13 | 59.27 | 59.46 | 2,494,191 | +0.26(+0.43%) |
Oct 02, 2014 | 59.36 | 59.52 | 58.28 | 59.20 | 2,386,610 | -0.32(-0.53%) |
Oct 01, 2014 | 60.80 | 60.80 | 59.38 | 59.52 | 1,871,775 | -1.43(-2.35%) |
Sep 30, 2014 | 62.03 | 62.18 | 60.83 | 60.95 | 1,390,149 | -1.12(-1.81%) |
Sep 29, 2014 | 61.91 | 62.35 | 61.60 | 62.07 | 902,343 | -0.22(-0.35%) |
Sep 26, 2014 | 62.01 | 62.40 | 61.81 | 62.29 | 939,158 | +0.34(+0.55%) |
Sep 25, 2014 | 63.08 | 63.25 | 61.95 | 61.95 | 1,366,512 | -1.45(-2.29%) |
Sep 24, 2014 | 62.61 | 63.46 | 62.43 | 63.40 | 1,270,552 | +1.03(+1.66%) |
Sep 23, 2014 | 63.20 | 63.20 | 62.35 | 62.37 | 1,004,216 | -0.79(-1.25%) |
Sep 22, 2014 | 63.83 | 63.91 | 63.11 | 63.16 | 1,363,775 | -0.74(-1.16%) |
Sep 19, 2014 | 64.00 | 64.18 | 63.64 | 63.90 | 2,293,858 | +0.14(+0.21%) |
Sep 18, 2014 | 63.33 | 63.78 | 63.24 | 63.77 | 1,268,784 | +0.81(+1.28%) |
Sep 17, 2014 | 63.24 | 63.44 | 62.84 | 62.96 | 1,638,103 | -0.12(-0.19%) |
Sep 16, 2014 | 62.55 | 63.33 | 62.27 | 63.08 | 1,720,692 | +0.60(+0.95%) |
Sep 15, 2014 | 62.61 | 62.74 | 62.06 | 62.49 | 1,495,496 | -0.09(-0.14%) |
Sep 12, 2014 | 62.24 | 63.66 | 62.05 | 62.58 | 2,974,158 | +0.53(+0.86%) |
Sep 11, 2014 | 62.55 | 64.20 | 61.75 | 62.04 | 7,485,989 | -0.66(-1.06%) |
Sep 10, 2014 | 62.24 | 62.73 | 61.98 | 62.70 | 1,530,542 | +0.46(+0.74%) |
Sep 09, 2014 | 62.43 | 62.70 | 62.16 | 62.25 | 1,440,409 | -0.32(-0.50%) |
Sep 08, 2014 | 62.61 | 62.99 | 62.37 | 62.56 | 1,503,564 | +0.02(+0.02%) |
Sep 05, 2014 | 62.03 | 62.56 | 61.90 | 62.55 | 1,107,124 | +0.59(+0.96%) |
Sep 04, 2014 | 62.20 | 62.73 | 61.88 | 61.95 | 1,258,311 | -0.26(-0.41%) |
Sep 03, 2014 | 62.55 | 62.79 | 62.13 | 62.21 | 1,799,695 | -0.12(-0.19%) |
Sep 02, 2014 | 62.13 | 62.48 | 61.86 | 62.33 | 1,532,140 | +0.45(+0.73%) |
Aug 29, 2014 | 61.92 | 61.88 | 61.88 | 61.88 | 897,356 | +0.02(+0.02%) |
Aug 28, 2014 | 60.99 | 61.98 | 60.98 | 61.86 | 1,773,618 | +0.80(+1.30%) |
Aug 27, 2014 | 61.38 | 61.53 | 60.90 | 61.07 | 1,663,575 | -0.08(-0.12%) |
Aug 26, 2014 | 61.66 | 61.74 | 61.13 | 61.14 | 1,069,998 | -0.31(-0.50%) |
Aug 25, 2014 | 61.31 | 61.78 | 61.17 | 61.45 | 757,336 | +0.42(+0.69%) |
Aug 22, 2014 | 61.46 | 61.48 | 60.94 | 61.03 | 1,214,512 | -0.49(-0.79%) |
Aug 21, 2014 | 61.47 | 61.82 | 61.09 | 61.52 | 760,376 | -0.02(-0.04%) |
Aug 20, 2014 | 61.25 | 61.64 | 61.02 | 61.54 | 1,285,161 | +0.35(+0.56%) |
Aug 19, 2014 | 61.24 | 61.32 | 60.94 | 61.20 | 885,249 | +0.23(+0.37%) |
Aug 18, 2014 | 61.11 | 61.24 | 60.51 | 60.97 | 2,020,897 | +0.45(+0.74%) |
Aug 15, 2014 | 60.84 | 61.16 | 60.22 | 60.52 | 1,423,626 | -0.32(-0.52%) |
Aug 14, 2014 | 60.78 | 60.91 | 60.66 | 60.84 | 609,093 | +0.05(+0.07%) |
Aug 13, 2014 | 60.38 | 61.05 | 60.03 | 60.79 | 1,377,077 | +0.77(+1.27%) |
Aug 12, 2014 | 59.70 | 60.15 | 59.59 | 60.03 | 989,714 | +0.10(+0.18%) |
Aug 11, 2014 | 59.92 | 60.24 | 59.72 | 59.92 | 1,379,580 | +0.00(+0.00%) |
Aug 08, 2014 | 59.43 | 59.97 | 59.09 | 59.92 | 1,326,142 | +0.67(+1.13%) |
Aug 07, 2014 | 59.77 | 60.01 | 59.03 | 59.25 | 1,221,729 | -0.32(-0.53%) |
Aug 06, 2014 | 59.06 | 59.84 | 59.00 | 59.57 | 1,473,388 | +0.35(+0.58%) |
Aug 05, 2014 | 59.10 | 59.90 | 58.86 | 59.22 | 2,351,047 | -0.20(-0.34%) |
Aug 04, 2014 | 59.18 | 59.63 | 58.70 | 59.42 | 2,247,360 | +0.56(+0.94%) |