Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 60.66 | 61.09 | 60.63 | 61.04 | 271,414 | +1.46(+2.45%) |
Oct 30, 2014 | 58.90 | 59.68 | 58.69 | 59.58 | 289,990 | +0.43(+0.73%) |
Oct 29, 2014 | 59.53 | 59.59 | 59.02 | 59.15 | 429,486 | -0.81(-1.35%) |
Oct 28, 2014 | 58.99 | 59.96 | 58.80 | 59.96 | 209,717 | +0.93(+1.58%) |
Oct 27, 2014 | 58.90 | 59.07 | 59.07 | 59.03 | 225,904 | -0.04(-0.07%) |
Oct 24, 2014 | 58.67 | 59.11 | 58.48 | 59.07 | 206,315 | +0.08(+0.14%) |
Oct 23, 2014 | 58.56 | 59.43 | 58.50 | 58.99 | 311,267 | +0.96(+1.65%) |
Oct 22, 2014 | 58.95 | 59.21 | 58.00 | 58.03 | 492,225 | -0.58(-0.99%) |
Oct 21, 2014 | 57.74 | 58.70 | 57.66 | 58.61 | 529,551 | +1.33(+2.32%) |
Oct 20, 2014 | 56.45 | 57.31 | 56.31 | 57.28 | 397,691 | +0.73(+1.29%) |
Oct 17, 2014 | 56.85 | 57.11 | 56.26 | 56.55 | 727,659 | +0.44(+0.78%) |
Oct 16, 2014 | 55.10 | 56.43 | 54.46 | 56.11 | 421,030 | -0.69(-1.21%) |
Oct 15, 2014 | 56.63 | 57.01 | 55.10 | 56.80 | 652,578 | +0.17(+0.30%) |
Oct 14, 2014 | 56.82 | 57.32 | 56.25 | 56.63 | 509,527 | +0.28(+0.50%) |
Oct 13, 2014 | 57.37 | 57.81 | 56.14 | 56.35 | 531,170 | -1.06(-1.85%) |
Oct 10, 2014 | 59.06 | 59.51 | 57.40 | 57.41 | 434,357 | -1.95(-3.29%) |
Oct 09, 2014 | 60.37 | 60.44 | 59.30 | 59.36 | 342,403 | -1.18(-1.95%) |
Oct 08, 2014 | 59.62 | 60.66 | 58.79 | 60.54 | 237,287 | +0.93(+1.56%) |
Oct 07, 2014 | 60.28 | 60.69 | 59.57 | 59.61 | 211,764 | -1.06(-1.75%) |
Oct 06, 2014 | 61.09 | 61.38 | 60.48 | 60.67 | 155,453 | -0.29(-0.48%) |
Oct 03, 2014 | 60.66 | 61.20 | 60.48 | 60.96 | 480,446 | +0.83(+1.38%) |
Oct 02, 2014 | 59.75 | 60.28 | 59.13 | 60.13 | 315,475 | +0.36(+0.60%) |
Oct 01, 2014 | 60.76 | 60.90 | 59.50 | 59.77 | 528,488 | -1.13(-1.85%) |
Sep 30, 2014 | 61.05 | 61.20 | 60.57 | 60.90 | 511,143 | +0.20(+0.33%) |
Sep 29, 2014 | 60.14 | 60.79 | 60.06 | 60.70 | 171,022 | +0.05(+0.08%) |
Sep 26, 2014 | 60.15 | 60.73 | 60.12 | 60.65 | 125,337 | +0.70(+1.17%) |
Sep 25, 2014 | 61.07 | 61.15 | 59.93 | 59.95 | 241,262 | -1.22(-1.99%) |
Sep 24, 2014 | 60.62 | 61.27 | 60.33 | 61.17 | 175,630 | +0.67(+1.11%) |
Sep 23, 2014 | 60.35 | 60.87 | 60.22 | 60.50 | 104,586 | -0.12(-0.20%) |
Sep 22, 2014 | 61.42 | 61.42 | 60.21 | 60.62 | 157,196 | -1.14(-1.85%) |
Sep 19, 2014 | 62.06 | 62.18 | 61.18 | 61.76 | 179,258 | -0.02(-0.03%) |
Sep 18, 2014 | 61.58 | 61.85 | 61.53 | 61.78 | 156,024 | +0.42(+0.68%) |
Sep 17, 2014 | 61.54 | 61.85 | 61.18 | 61.36 | 192,348 | -0.34(-0.55%) |
Sep 16, 2014 | 61.00 | 61.76 | 60.83 | 61.70 | 841,300 | +0.45(+0.73%) |
Sep 15, 2014 | 62.72 | 62.77 | 60.79 | 61.25 | 287,928 | -1.44(-2.30%) |
Sep 12, 2014 | 62.74 | 62.89 | 62.49 | 62.69 | 192,129 | +0.10(+0.16%) |
Sep 11, 2014 | 62.24 | 62.64 | 62.09 | 62.59 | 221,098 | +0.09(+0.14%) |
Sep 10, 2014 | 62.04 | 62.54 | 61.77 | 62.50 | 142,518 | +0.47(+0.76%) |
Sep 09, 2014 | 63.13 | 63.22 | 61.88 | 62.03 | 344,424 | -1.11(-1.76%) |
Sep 08, 2014 | 62.58 | 63.16 | 62.58 | 63.14 | 183,961 | +0.51(+0.81%) |
Sep 05, 2014 | 62.37 | 62.63 | 62.03 | 62.63 | 105,813 | +0.23(+0.37%) |
Sep 04, 2014 | 62.59 | 62.96 | 62.25 | 62.40 | 186,871 | +0.12(+0.19%) |
Sep 03, 2014 | 62.97 | 63.00 | 62.12 | 62.28 | 289,797 | -0.36(-0.57%) |
Sep 02, 2014 | 62.22 | 62.64 | 62.16 | 62.64 | 186,045 | +0.56(+0.90%) |
Aug 29, 2014 | 61.86 | 62.08 | 62.08 | 62.08 | 153,600 | +0.38(+0.62%) |
Aug 28, 2014 | 61.72 | 61.94 | 61.50 | 61.70 | 979,777 | -0.36(-0.58%) |
Aug 27, 2014 | 62.55 | 62.58 | 62.00 | 62.06 | 143,456 | -0.44(-0.70%) |
Aug 26, 2014 | 62.12 | 62.57 | 61.85 | 62.50 | 183,633 | +0.49(+0.79%) |
Aug 25, 2014 | 62.40 | 62.40 | 61.82 | 62.01 | 236,671 | -0.04(-0.06%) |
Aug 22, 2014 | 61.67 | 62.17 | 61.41 | 62.05 | 95,019 | +0.45(+0.73%) |
Aug 21, 2014 | 61.46 | 61.64 | 61.19 | 61.60 | 137,725 | +0.18(+0.29%) |
Aug 20, 2014 | 61.38 | 61.50 | 61.25 | 61.42 | 107,331 | -0.10(-0.16%) |
Aug 19, 2014 | 61.42 | 61.58 | 61.38 | 61.52 | 175,704 | +0.27(+0.44%) |
Aug 18, 2014 | 60.92 | 61.37 | 60.92 | 61.25 | 227,502 | +0.69(+1.14%) |
Aug 15, 2014 | 60.85 | 60.95 | 60.09 | 60.56 | 1,057,369 | -0.15(-0.25%) |
Aug 14, 2014 | 60.49 | 60.71 | 60.34 | 60.71 | 240,007 | +0.31(+0.51%) |
Aug 13, 2014 | 60.07 | 60.58 | 60.06 | 60.40 | 334,195 | +0.64(+1.07%) |
Aug 12, 2014 | 59.98 | 60.10 | 59.46 | 59.76 | 267,639 | -0.27(-0.45%) |
Aug 11, 2014 | 59.68 | 60.17 | 59.60 | 60.03 | 215,242 | +0.57(+0.96%) |
Aug 08, 2014 | 59.27 | 59.49 | 58.95 | 59.46 | 124,510 | +0.30(+0.51%) |
Aug 07, 2014 | 59.39 | 59.68 | 58.93 | 59.16 | 150,336 | -0.06(-0.10%) |
Aug 06, 2014 | 58.64 | 59.65 | 58.59 | 59.22 | 192,433 | +0.04(+0.07%) |
Aug 05, 2014 | 59.37 | 59.71 | 58.84 | 59.18 | 168,722 | -0.50(-0.84%) |
Aug 04, 2014 | 58.90 | 59.88 | 58.76 | 59.68 | 164,741 | +0.98(+1.67%) |