Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 52.92 | 54.03 | 51.89 | 53.93 | 2,160,505 | +1.25(+2.37%) |
Oct 30, 2014 | 52.72 | 53.62 | 51.83 | 52.69 | 1,697,414 | -0.55(-1.03%) |
Oct 29, 2014 | 53.71 | 54.90 | 52.41 | 53.23 | 2,932,868 | -0.05(-0.09%) |
Oct 28, 2014 | 50.70 | 53.33 | 50.48 | 53.28 | 3,472,440 | +2.17(+4.24%) |
Oct 27, 2014 | 52.92 | 52.92 | 50.69 | 51.11 | 2,737,811 | -2.92(-5.40%) |
Oct 24, 2014 | 54.76 | 54.85 | 52.91 | 54.03 | 2,083,329 | -1.01(-1.84%) |
Oct 23, 2014 | 54.39 | 55.47 | 53.64 | 55.05 | 2,223,332 | +1.65(+3.09%) |
Oct 22, 2014 | 57.27 | 57.27 | 53.34 | 53.39 | 3,299,598 | -2.78(-4.94%) |
Oct 21, 2014 | 54.96 | 56.24 | 54.60 | 56.17 | 2,219,631 | +1.83(+3.37%) |
Oct 20, 2014 | 52.75 | 54.52 | 52.60 | 54.34 | 2,394,517 | +1.73(+3.29%) |
Oct 17, 2014 | 54.60 | 55.76 | 52.03 | 52.60 | 3,393,081 | -1.19(-2.21%) |
Oct 16, 2014 | 49.93 | 54.09 | 49.40 | 53.79 | 4,233,087 | +2.60(+5.08%) |
Oct 15, 2014 | 48.01 | 51.40 | 47.80 | 51.19 | 5,421,710 | +2.50(+5.14%) |
Oct 14, 2014 | 49.79 | 51.43 | 48.15 | 48.68 | 4,778,667 | -0.35(-0.71%) |
Oct 13, 2014 | 51.88 | 52.98 | 48.99 | 49.03 | 3,684,104 | -3.07(-5.89%) |
Oct 10, 2014 | 53.13 | 53.35 | 51.09 | 52.10 | 3,556,789 | -0.93(-1.75%) |
Oct 09, 2014 | 55.49 | 55.49 | 52.49 | 53.03 | 3,282,596 | -2.52(-4.53%) |
Oct 08, 2014 | 54.83 | 55.63 | 52.89 | 55.54 | 3,690,986 | +0.44(+0.80%) |
Oct 07, 2014 | 56.12 | 57.27 | 55.08 | 55.10 | 2,342,723 | -1.16(-2.06%) |
Oct 06, 2014 | 56.60 | 57.42 | 55.90 | 56.26 | 2,467,057 | +0.08(+0.14%) |
Oct 03, 2014 | 56.75 | 57.31 | 55.62 | 56.18 | 2,360,250 | -0.35(-0.63%) |
Oct 02, 2014 | 58.22 | 58.23 | 55.09 | 56.54 | 3,687,256 | -2.22(-3.77%) |
Oct 01, 2014 | 60.88 | 61.17 | 58.52 | 58.75 | 2,160,919 | -2.04(-3.36%) |
Sep 30, 2014 | 61.62 | 62.17 | 60.41 | 60.80 | 2,025,217 | -0.58(-0.94%) |
Sep 29, 2014 | 60.67 | 61.50 | 60.23 | 61.38 | 1,230,253 | -0.12(-0.20%) |
Sep 26, 2014 | 60.69 | 61.95 | 60.32 | 61.50 | 1,748,896 | +0.83(+1.36%) |
Sep 25, 2014 | 62.12 | 62.17 | 60.30 | 60.67 | 1,498,239 | -1.37(-2.21%) |
Sep 24, 2014 | 61.43 | 62.26 | 60.13 | 62.05 | 2,111,107 | +0.82(+1.34%) |
Sep 23, 2014 | 60.99 | 61.81 | 60.76 | 61.23 | 1,620,514 | +0.21(+0.35%) |
Sep 22, 2014 | 62.67 | 62.67 | 60.37 | 61.02 | 2,496,985 | -1.80(-2.87%) |
Sep 19, 2014 | 64.20 | 64.56 | 62.77 | 62.82 | 1,906,364 | -1.09(-1.70%) |
Sep 18, 2014 | 64.54 | 64.66 | 63.86 | 63.90 | 1,280,538 | -0.25(-0.39%) |
Sep 17, 2014 | 64.98 | 64.98 | 63.81 | 64.15 | 1,722,232 | -0.48(-0.74%) |
Sep 16, 2014 | 63.08 | 65.23 | 63.05 | 64.63 | 1,517,659 | +1.50(+2.38%) |
Sep 15, 2014 | 62.53 | 63.49 | 62.17 | 63.13 | 1,321,381 | +0.50(+0.79%) |
Sep 12, 2014 | 63.88 | 63.89 | 62.50 | 62.63 | 1,546,351 | -1.27(-1.99%) |
Sep 11, 2014 | 62.64 | 63.97 | 62.01 | 63.90 | 1,456,532 | +1.16(+1.85%) |
Sep 10, 2014 | 62.71 | 62.97 | 61.76 | 62.74 | 1,403,827 | +0.22(+0.36%) |
Sep 09, 2014 | 63.25 | 63.55 | 62.13 | 62.52 | 1,726,335 | -0.75(-1.18%) |
Sep 08, 2014 | 64.13 | 64.16 | 62.79 | 63.26 | 1,549,237 | -1.28(-1.98%) |
Sep 05, 2014 | 63.77 | 64.53 | 63.07 | 64.54 | 1,230,047 | +0.77(+1.21%) |
Sep 04, 2014 | 65.32 | 65.41 | 63.20 | 63.77 | 2,075,291 | -1.53(-2.34%) |
Sep 03, 2014 | 64.49 | 65.54 | 64.50 | 65.30 | 1,666,947 | +0.81(+1.25%) |
Sep 02, 2014 | 65.07 | 65.23 | 63.84 | 64.49 | 1,964,178 | -0.76(-1.17%) |
Aug 29, 2014 | 64.17 | 65.26 | 65.26 | 65.26 | 1,699,087 | +1.23(+1.92%) |
Aug 28, 2014 | 63.50 | 64.26 | 63.36 | 64.03 | 1,326,469 | +0.13(+0.20%) |
Aug 27, 2014 | 63.44 | 64.41 | 62.89 | 63.90 | 1,277,625 | +0.57(+0.89%) |
Aug 26, 2014 | 62.94 | 64.49 | 62.94 | 63.33 | 1,462,718 | +0.50(+0.80%) |
Aug 25, 2014 | 62.20 | 63.07 | 62.05 | 62.83 | 1,456,930 | +0.78(+1.26%) |
Aug 22, 2014 | 62.12 | 62.28 | 61.18 | 62.05 | 1,320,724 | -0.10(-0.16%) |
Aug 21, 2014 | 62.61 | 62.67 | 61.50 | 62.15 | 1,944,255 | -0.63(-1.00%) |
Aug 20, 2014 | 62.02 | 62.86 | 61.23 | 62.77 | 1,993,296 | +1.10(+1.78%) |
Aug 19, 2014 | 61.90 | 62.25 | 61.64 | 61.67 | 1,425,519 | -0.03(-0.05%) |
Aug 18, 2014 | 62.02 | 62.20 | 61.07 | 61.71 | 1,955,515 | -0.03(-0.05%) |
Aug 15, 2014 | 61.42 | 62.08 | 61.34 | 61.74 | 2,925,039 | +0.47(+0.76%) |
Aug 14, 2014 | 64.03 | 64.25 | 61.09 | 61.27 | 2,062,970 | -2.26(-3.55%) |
Aug 13, 2014 | 63.18 | 63.87 | 62.88 | 63.53 | 1,717,428 | +1.07(+1.72%) |
Aug 12, 2014 | 63.61 | 63.61 | 62.23 | 62.45 | 1,579,121 | -0.88(-1.38%) |
Aug 11, 2014 | 63.89 | 64.16 | 63.00 | 63.33 | 1,823,908 | -0.36(-0.57%) |
Aug 08, 2014 | 63.00 | 63.86 | 62.44 | 63.69 | 2,097,207 | +0.80(+1.28%) |
Aug 07, 2014 | 64.35 | 64.61 | 62.24 | 62.89 | 2,816,491 | -1.27(-1.98%) |
Aug 06, 2014 | 63.66 | 65.53 | 63.61 | 64.16 | 1,319,521 | -0.07(-0.12%) |
Aug 05, 2014 | 65.62 | 65.82 | 63.88 | 64.24 | 2,199,168 | -1.94(-2.94%) |
Aug 04, 2014 | 65.03 | 66.27 | 64.08 | 66.18 | 2,328,907 | +1.10(+1.69%) |