Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 61.32 | 62.14 | 61.29 | 61.79 | 792,958 | +0.38(+0.62%) |
Oct 30, 2014 | 60.77 | 61.44 | 60.59 | 61.41 | 523,731 | +0.46(+0.76%) |
Oct 29, 2014 | 61.21 | 61.36 | 60.63 | 60.95 | 654,763 | -0.34(-0.55%) |
Oct 28, 2014 | 61.50 | 61.55 | 60.94 | 61.29 | 613,707 | -0.05(-0.08%) |
Oct 27, 2014 | 61.15 | 61.20 | 61.03 | 61.34 | 635,695 | +0.13(+0.22%) |
Oct 24, 2014 | 61.39 | 61.72 | 60.79 | 61.20 | 674,885 | -0.23(-0.38%) |
Oct 23, 2014 | 61.36 | 61.62 | 61.03 | 61.44 | 569,389 | +0.47(+0.77%) |
Oct 22, 2014 | 60.80 | 61.38 | 60.71 | 60.97 | 330,593 | +0.15(+0.24%) |
Oct 21, 2014 | 60.35 | 60.84 | 60.16 | 60.82 | 510,466 | +0.71(+1.18%) |
Oct 20, 2014 | 59.61 | 59.81 | 59.43 | 60.11 | 479,180 | +0.51(+0.85%) |
Oct 17, 2014 | 60.30 | 60.30 | 59.27 | 59.60 | 813,189 | -0.17(-0.29%) |
Oct 16, 2014 | 59.23 | 59.89 | 58.79 | 59.78 | 1,206,396 | +0.22(+0.37%) |
Oct 15, 2014 | 59.26 | 60.01 | 58.46 | 59.55 | 1,742,594 | +0.03(+0.05%) |
Oct 14, 2014 | 58.48 | 59.88 | 58.30 | 59.52 | 1,003,316 | +1.22(+2.09%) |
Oct 13, 2014 | 57.78 | 58.49 | 57.48 | 58.30 | 723,891 | +0.57(+0.99%) |
Oct 10, 2014 | 57.41 | 58.01 | 57.13 | 57.73 | 944,792 | +0.48(+0.83%) |
Oct 09, 2014 | 56.72 | 57.69 | 56.72 | 57.25 | 874,055 | +0.44(+0.77%) |
Oct 08, 2014 | 55.34 | 56.82 | 55.13 | 56.81 | 791,905 | +1.56(+2.83%) |
Oct 07, 2014 | 55.24 | 55.73 | 55.10 | 55.25 | 424,371 | -0.18(-0.32%) |
Oct 06, 2014 | 55.25 | 55.66 | 55.11 | 55.43 | 472,267 | +0.24(+0.43%) |
Oct 03, 2014 | 55.34 | 55.45 | 54.79 | 55.19 | 434,063 | +0.16(+0.28%) |
Oct 02, 2014 | 55.09 | 55.46 | 54.68 | 55.03 | 501,978 | -0.18(-0.32%) |
Oct 01, 2014 | 54.85 | 55.33 | 54.74 | 55.21 | 743,759 | +0.31(+0.56%) |
Sep 30, 2014 | 55.65 | 55.68 | 54.89 | 54.91 | 702,558 | -0.62(-1.11%) |
Sep 29, 2014 | 55.48 | 55.52 | 54.86 | 55.52 | 721,199 | +0.18(+0.32%) |
Sep 26, 2014 | 54.59 | 55.42 | 54.28 | 55.35 | 704,888 | +0.79(+1.45%) |
Sep 25, 2014 | 54.38 | 54.65 | 54.09 | 54.56 | 954,537 | +0.14(+0.26%) |
Sep 24, 2014 | 54.10 | 54.59 | 53.88 | 54.42 | 1,186,536 | +0.30(+0.56%) |
Sep 23, 2014 | 54.75 | 54.84 | 54.11 | 54.11 | 794,230 | -0.72(-1.32%) |
Sep 22, 2014 | 55.43 | 55.46 | 54.81 | 54.84 | 564,664 | -0.59(-1.06%) |
Sep 19, 2014 | 55.60 | 55.88 | 55.43 | 55.43 | 1,023,599 | -0.10(-0.17%) |
Sep 18, 2014 | 56.27 | 56.30 | 55.41 | 55.52 | 988,010 | -0.72(-1.27%) |
Sep 17, 2014 | 56.53 | 57.03 | 56.11 | 56.24 | 680,488 | -0.07(-0.13%) |
Sep 16, 2014 | 56.09 | 56.54 | 55.97 | 56.31 | 735,033 | +0.10(+0.18%) |
Sep 15, 2014 | 56.45 | 56.83 | 56.03 | 56.21 | 914,367 | -0.27(-0.48%) |
Sep 12, 2014 | 57.92 | 57.92 | 56.13 | 56.48 | 728,144 | -1.61(-2.78%) |
Sep 11, 2014 | 57.72 | 58.18 | 57.56 | 58.10 | 514,612 | +0.43(+0.74%) |
Sep 10, 2014 | 58.12 | 58.29 | 57.62 | 57.67 | 654,017 | -0.60(-1.02%) |
Sep 09, 2014 | 58.71 | 58.71 | 58.26 | 58.26 | 671,493 | -0.55(-0.93%) |
Sep 08, 2014 | 58.71 | 59.08 | 58.70 | 58.81 | 333,199 | -0.08(-0.14%) |
Sep 05, 2014 | 58.59 | 59.15 | 58.38 | 58.89 | 698,854 | +0.34(+0.58%) |
Sep 04, 2014 | 58.63 | 58.88 | 58.38 | 58.55 | 598,749 | -0.13(-0.21%) |
Sep 03, 2014 | 58.53 | 58.71 | 58.41 | 58.68 | 533,345 | +0.35(+0.59%) |
Sep 02, 2014 | 58.40 | 58.40 | 58.11 | 58.33 | 819,222 | +0.04(+0.08%) |
Aug 29, 2014 | 58.12 | 58.29 | 58.29 | 58.29 | 539,438 | +0.18(+0.30%) |
Aug 28, 2014 | 58.18 | 58.37 | 57.90 | 58.11 | 299,823 | -0.08(-0.14%) |
Aug 27, 2014 | 58.38 | 58.42 | 58.07 | 58.19 | 274,883 | -0.01(-0.03%) |
Aug 26, 2014 | 58.19 | 58.46 | 58.15 | 58.21 | 339,853 | +0.00(+0.00%) |
Aug 25, 2014 | 58.77 | 58.98 | 57.99 | 58.21 | 262,264 | -0.27(-0.45%) |
Aug 22, 2014 | 58.99 | 58.99 | 58.29 | 58.47 | 303,359 | -0.66(-1.11%) |
Aug 21, 2014 | 59.33 | 59.46 | 58.80 | 59.13 | 427,756 | -0.07(-0.12%) |
Aug 20, 2014 | 58.88 | 59.34 | 58.44 | 59.20 | 501,946 | +0.41(+0.69%) |
Aug 19, 2014 | 58.83 | 58.88 | 58.38 | 58.80 | 395,149 | +0.15(+0.25%) |
Aug 18, 2014 | 57.90 | 58.60 | 57.82 | 58.65 | 704,509 | +1.08(+1.88%) |
Aug 15, 2014 | 58.09 | 58.09 | 57.41 | 57.56 | 541,017 | -0.23(-0.40%) |
Aug 14, 2014 | 57.73 | 58.16 | 57.67 | 57.79 | 472,512 | -0.15(-0.25%) |
Aug 13, 2014 | 57.49 | 58.08 | 57.49 | 57.94 | 513,215 | +0.52(+0.91%) |
Aug 12, 2014 | 57.41 | 57.48 | 57.11 | 57.42 | 511,473 | +0.17(+0.30%) |
Aug 11, 2014 | 57.42 | 57.59 | 57.12 | 57.25 | 349,860 | +0.01(+0.03%) |
Aug 08, 2014 | 56.99 | 57.26 | 56.64 | 57.23 | 366,089 | +0.26(+0.45%) |
Aug 07, 2014 | 57.20 | 57.42 | 56.75 | 56.97 | 426,405 | -0.21(-0.37%) |
Aug 06, 2014 | 56.75 | 57.34 | 56.73 | 57.19 | 590,224 | +0.33(+0.58%) |
Aug 05, 2014 | 57.29 | 57.39 | 56.66 | 56.86 | 490,794 | -0.51(-0.89%) |
Aug 04, 2014 | 57.61 | 57.61 | 56.88 | 57.37 | 629,149 | -0.19(-0.33%) |