Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 61.13 | 61.19 | 60.75 | 60.92 | 5,298,235 | +0.59(+0.98%) |
Oct 30, 2014 | 59.81 | 60.51 | 58.14 | 60.33 | 5,703,451 | +0.39(+0.66%) |
Oct 29, 2014 | 60.19 | 60.24 | 59.62 | 59.93 | 5,470,618 | -0.18(-0.30%) |
Oct 28, 2014 | 59.72 | 60.13 | 59.51 | 60.11 | 8,601,736 | +0.64(+1.08%) |
Oct 27, 2014 | 59.27 | 59.35 | 59.35 | 59.47 | 4,165,610 | +0.12(+0.20%) |
Oct 24, 2014 | 59.23 | 59.40 | 58.92 | 59.35 | 5,038,497 | -0.05(-0.09%) |
Oct 23, 2014 | 59.26 | 59.80 | 59.13 | 59.41 | 5,794,978 | +0.80(+1.36%) |
Oct 22, 2014 | 59.29 | 59.43 | 58.56 | 58.61 | 8,680,099 | -0.51(-0.86%) |
Oct 21, 2014 | 58.25 | 59.18 | 58.19 | 59.12 | 6,187,010 | +1.13(+1.94%) |
Oct 20, 2014 | 57.05 | 58.05 | 57.05 | 57.99 | 6,922,317 | +0.80(+1.39%) |
Oct 17, 2014 | 57.03 | 57.68 | 56.96 | 57.20 | 9,515,777 | +0.63(+1.11%) |
Oct 16, 2014 | 55.25 | 56.95 | 55.25 | 56.57 | 14,177,559 | +0.06(+0.11%) |
Oct 15, 2014 | 56.18 | 56.79 | 55.17 | 56.51 | 16,872,860 | -0.47(-0.83%) |
Oct 14, 2014 | 56.91 | 57.42 | 56.70 | 56.98 | 12,570,850 | +0.41(+0.73%) |
Oct 13, 2014 | 57.71 | 57.85 | 56.53 | 56.57 | 23,829,888 | -1.17(-2.03%) |
Oct 10, 2014 | 58.15 | 58.65 | 57.74 | 57.74 | 12,307,210 | -0.51(-0.88%) |
Oct 09, 2014 | 59.57 | 59.57 | 58.24 | 58.25 | 25,377,400 | -1.35(-2.27%) |
Oct 08, 2014 | 58.73 | 59.71 | 58.39 | 59.60 | 7,996,520 | +0.92(+1.57%) |
Oct 07, 2014 | 59.30 | 59.41 | 58.68 | 58.68 | 7,210,653 | -0.89(-1.49%) |
Oct 06, 2014 | 60.06 | 60.18 | 59.44 | 59.57 | 4,358,856 | -0.32(-0.54%) |
Oct 03, 2014 | 59.50 | 60.08 | 59.39 | 59.89 | 5,551,478 | +0.76(+1.29%) |
Oct 02, 2014 | 58.89 | 59.23 | 58.18 | 59.13 | 8,367,104 | +0.27(+0.46%) |
Oct 01, 2014 | 59.52 | 59.63 | 58.77 | 58.86 | 7,330,068 | -0.80(-1.33%) |
Sep 30, 2014 | 60.14 | 60.14 | 59.57 | 59.66 | 4,950,468 | -0.33(-0.55%) |
Sep 29, 2014 | 59.79 | 60.25 | 59.73 | 59.99 | 7,656,179 | -0.31(-0.52%) |
Sep 26, 2014 | 59.96 | 60.43 | 59.88 | 60.30 | 2,899,181 | +0.62(+1.03%) |
Sep 25, 2014 | 60.42 | 60.48 | 59.65 | 59.68 | 5,186,666 | -0.89(-1.46%) |
Sep 24, 2014 | 60.00 | 60.60 | 59.79 | 60.57 | 7,090,958 | +0.68(+1.14%) |
Sep 23, 2014 | 60.20 | 60.42 | 59.89 | 59.89 | 6,140,138 | -0.52(-0.86%) |
Sep 22, 2014 | 61.07 | 61.17 | 60.25 | 60.41 | 6,053,667 | -0.86(-1.40%) |
Sep 19, 2014 | 61.49 | 61.62 | 61.12 | 61.27 | 6,622,094 | +0.03(+0.04%) |
Sep 18, 2014 | 61.16 | 61.31 | 61.04 | 61.24 | 3,154,707 | +0.27(+0.44%) |
Sep 17, 2014 | 61.03 | 61.27 | 60.73 | 60.97 | 7,188,461 | -0.03(-0.04%) |
Sep 16, 2014 | 60.53 | 61.15 | 60.43 | 61.00 | 3,193,060 | +0.31(+0.51%) |
Sep 15, 2014 | 60.92 | 61.00 | 60.55 | 60.69 | 3,275,355 | -0.25(-0.41%) |
Sep 12, 2014 | 61.05 | 61.15 | 60.71 | 60.94 | 3,267,765 | -0.18(-0.29%) |
Sep 11, 2014 | 60.82 | 61.17 | 60.82 | 61.12 | 2,736,383 | +0.03(+0.04%) |
Sep 10, 2014 | 61.02 | 61.12 | 60.69 | 61.09 | 3,221,540 | +0.21(+0.35%) |
Sep 09, 2014 | 61.41 | 61.47 | 60.83 | 60.88 | 2,869,581 | -0.62(-1.00%) |
Sep 08, 2014 | 61.60 | 61.67 | 61.23 | 61.49 | 2,805,016 | -0.26(-0.42%) |
Sep 05, 2014 | 61.40 | 61.78 | 61.21 | 61.75 | 2,995,388 | +0.21(+0.33%) |
Sep 04, 2014 | 61.40 | 61.80 | 61.40 | 61.54 | 4,193,892 | +0.23(+0.38%) |
Sep 03, 2014 | 61.73 | 61.74 | 61.26 | 61.31 | 2,923,722 | -0.16(-0.26%) |
Sep 02, 2014 | 61.38 | 61.64 | 61.19 | 61.47 | 10,678,212 | +0.12(+0.19%) |
Aug 29, 2014 | 61.44 | 61.36 | 61.36 | 61.36 | 2,590,093 | -0.01(-0.01%) |
Aug 28, 2014 | 61.19 | 61.44 | 61.04 | 61.37 | 2,594,516 | -0.08(-0.13%) |
Aug 27, 2014 | 61.40 | 61.52 | 61.33 | 61.45 | 2,023,831 | +0.06(+0.10%) |
Aug 26, 2014 | 61.42 | 61.54 | 61.29 | 61.38 | 2,272,949 | +0.01(+0.01%) |
Aug 25, 2014 | 61.49 | 61.51 | 61.28 | 61.37 | 4,450,175 | +0.18(+0.29%) |
Aug 22, 2014 | 61.13 | 61.28 | 60.95 | 61.20 | 3,690,939 | +0.12(+0.19%) |
Aug 21, 2014 | 61.21 | 61.23 | 61.04 | 61.08 | 2,242,449 | -0.05(-0.09%) |
Aug 20, 2014 | 60.68 | 61.23 | 60.68 | 61.13 | 5,594,795 | +0.29(+0.47%) |
Aug 19, 2014 | 60.72 | 60.94 | 60.63 | 60.85 | 4,202,677 | +0.45(+0.75%) |
Aug 18, 2014 | 60.25 | 60.49 | 60.18 | 60.39 | 5,334,701 | +0.55(+0.92%) |
Aug 15, 2014 | 60.15 | 60.22 | 59.44 | 59.84 | 7,215,097 | -0.12(-0.19%) |
Aug 14, 2014 | 59.60 | 59.96 | 59.53 | 59.96 | 6,280,696 | +0.46(+0.78%) |
Aug 13, 2014 | 59.46 | 59.64 | 59.31 | 59.49 | 3,807,517 | +0.21(+0.36%) |
Aug 12, 2014 | 59.35 | 59.59 | 59.13 | 59.28 | 3,507,453 | -0.15(-0.26%) |
Aug 11, 2014 | 59.40 | 59.60 | 59.31 | 59.43 | 5,644,712 | +0.27(+0.45%) |
Aug 08, 2014 | 58.26 | 59.19 | 58.26 | 59.16 | 6,259,297 | +0.90(+1.55%) |
Aug 07, 2014 | 58.94 | 59.05 | 58.09 | 58.26 | 7,138,740 | -0.30(-0.52%) |
Aug 06, 2014 | 58.28 | 58.94 | 58.24 | 58.57 | 12,304,944 | -0.12(-0.21%) |
Aug 05, 2014 | 58.84 | 59.13 | 58.49 | 58.69 | 11,093,027 | -0.41(-0.69%) |
Aug 04, 2014 | 58.68 | 59.29 | 58.64 | 59.10 | 18,985,002 | +0.57(+0.97%) |