Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 62.15 | 62.59 | 61.89 | 62.39 | 2,376,770 | +0.89(+1.44%) |
Oct 30, 2014 | 61.06 | 61.78 | 60.73 | 61.50 | 1,514,815 | +0.25(+0.41%) |
Oct 29, 2014 | 61.75 | 61.90 | 60.49 | 61.25 | 1,608,699 | -0.52(-0.84%) |
Oct 28, 2014 | 60.38 | 61.87 | 60.28 | 61.77 | 2,129,204 | +1.81(+3.02%) |
Oct 27, 2014 | 59.80 | 60.04 | 60.04 | 59.96 | 1,996,902 | -0.08(-0.13%) |
Oct 24, 2014 | 60.01 | 60.11 | 59.12 | 60.04 | 1,741,212 | +0.25(+0.42%) |
Oct 23, 2014 | 58.05 | 60.62 | 58.04 | 59.79 | 2,767,159 | +2.26(+3.93%) |
Oct 22, 2014 | 56.94 | 59.88 | 56.59 | 57.53 | 7,274,443 | -0.60(-1.03%) |
Oct 21, 2014 | 57.64 | 58.91 | 57.56 | 58.13 | 3,772,371 | +1.19(+2.08%) |
Oct 20, 2014 | 56.17 | 57.04 | 55.88 | 56.94 | 2,690,009 | +0.67(+1.19%) |
Oct 17, 2014 | 55.34 | 56.59 | 55.21 | 56.27 | 2,992,025 | +1.56(+2.86%) |
Oct 16, 2014 | 52.80 | 54.92 | 52.79 | 54.71 | 2,765,146 | +0.97(+1.80%) |
Oct 15, 2014 | 53.07 | 54.11 | 52.28 | 53.74 | 3,244,215 | -0.14(-0.26%) |
Oct 14, 2014 | 53.81 | 54.44 | 53.63 | 53.88 | 3,792,898 | +0.51(+0.95%) |
Oct 13, 2014 | 54.55 | 54.74 | 53.28 | 53.37 | 3,079,078 | -1.10(-2.01%) |
Oct 10, 2014 | 55.56 | 55.76 | 54.41 | 54.47 | 2,865,296 | -1.17(-2.10%) |
Oct 09, 2014 | 57.21 | 57.27 | 55.49 | 55.63 | 3,221,495 | -1.75(-3.06%) |
Oct 08, 2014 | 55.74 | 57.41 | 55.51 | 57.39 | 3,415,698 | +1.64(+2.95%) |
Oct 07, 2014 | 56.76 | 56.96 | 55.70 | 55.74 | 2,819,340 | -0.72(-1.27%) |
Oct 06, 2014 | 56.38 | 56.85 | 56.19 | 56.46 | 3,251,034 | +0.26(+0.46%) |
Oct 03, 2014 | 55.83 | 56.33 | 55.68 | 56.20 | 2,352,221 | +0.77(+1.38%) |
Oct 02, 2014 | 55.21 | 55.58 | 54.31 | 55.44 | 2,751,964 | +0.11(+0.20%) |
Oct 01, 2014 | 55.93 | 56.32 | 54.94 | 55.33 | 3,273,466 | -0.83(-1.47%) |
Sep 30, 2014 | 57.01 | 57.05 | 56.02 | 56.15 | 2,102,322 | -0.90(-1.57%) |
Sep 29, 2014 | 56.54 | 57.35 | 56.36 | 57.05 | 1,739,930 | -0.22(-0.38%) |
Sep 26, 2014 | 56.65 | 57.33 | 56.50 | 57.27 | 1,882,885 | +0.73(+1.29%) |
Sep 25, 2014 | 57.29 | 57.31 | 56.36 | 56.54 | 2,421,091 | -0.88(-1.53%) |
Sep 24, 2014 | 57.74 | 57.85 | 57.31 | 57.42 | 1,893,921 | -0.38(-0.66%) |
Sep 23, 2014 | 58.02 | 58.40 | 57.54 | 57.80 | 1,673,332 | -0.19(-0.33%) |
Sep 22, 2014 | 59.02 | 59.12 | 57.78 | 57.99 | 2,208,184 | -1.07(-1.81%) |
Sep 19, 2014 | 60.13 | 60.28 | 58.94 | 59.05 | 4,494,504 | -0.87(-1.45%) |
Sep 18, 2014 | 59.76 | 60.14 | 59.63 | 59.92 | 1,390,854 | +0.27(+0.45%) |
Sep 17, 2014 | 59.82 | 60.32 | 59.29 | 59.65 | 1,719,883 | -0.19(-0.32%) |
Sep 16, 2014 | 59.19 | 60.02 | 58.91 | 59.84 | 1,712,399 | +0.49(+0.82%) |
Sep 15, 2014 | 59.48 | 59.70 | 59.18 | 59.35 | 1,682,705 | -0.29(-0.48%) |
Sep 12, 2014 | 59.93 | 60.09 | 59.36 | 59.64 | 1,657,368 | -0.43(-0.71%) |
Sep 11, 2014 | 59.43 | 60.19 | 59.40 | 60.07 | 1,285,606 | +0.40(+0.67%) |
Sep 10, 2014 | 59.20 | 59.99 | 59.17 | 59.67 | 1,745,824 | +0.16(+0.27%) |
Sep 09, 2014 | 59.79 | 60.14 | 59.50 | 59.51 | 1,756,278 | -0.47(-0.78%) |
Sep 08, 2014 | 60.03 | 61.07 | 59.75 | 59.98 | 2,154,395 | +0.04(+0.07%) |
Sep 05, 2014 | 59.41 | 60.00 | 58.99 | 59.94 | 2,296,684 | +0.28(+0.47%) |
Sep 04, 2014 | 59.78 | 60.29 | 59.42 | 59.66 | 1,850,533 | -0.04(-0.07%) |
Sep 03, 2014 | 60.43 | 60.64 | 59.54 | 59.70 | 1,035,469 | -0.30(-0.50%) |
Sep 02, 2014 | 60.29 | 60.44 | 59.72 | 60.00 | 1,698,220 | +0.02(+0.03%) |
Aug 29, 2014 | 60.62 | 59.98 | 59.98 | 59.98 | 2,052,457 | -0.33(-0.55%) |
Aug 28, 2014 | 60.59 | 60.67 | 60.20 | 60.31 | 1,760,033 | -0.46(-0.75%) |
Aug 27, 2014 | 60.93 | 61.19 | 60.58 | 60.77 | 1,348,332 | -0.05(-0.08%) |
Aug 26, 2014 | 61.66 | 61.85 | 60.79 | 60.82 | 1,697,391 | -0.79(-1.28%) |
Aug 25, 2014 | 61.60 | 61.85 | 61.37 | 61.60 | 1,030,095 | +0.36(+0.59%) |
Aug 22, 2014 | 61.65 | 62.08 | 61.22 | 61.24 | 1,481,268 | -0.54(-0.87%) |
Aug 21, 2014 | 61.77 | 61.91 | 61.33 | 61.78 | 1,257,468 | +0.05(+0.08%) |
Aug 20, 2014 | 61.34 | 61.90 | 61.15 | 61.73 | 1,292,236 | +0.41(+0.67%) |
Aug 19, 2014 | 61.61 | 61.85 | 61.22 | 61.32 | 2,651,883 | -0.63(-1.01%) |
Aug 18, 2014 | 60.84 | 61.96 | 60.69 | 61.95 | 2,561,073 | +1.62(+2.69%) |
Aug 15, 2014 | 60.90 | 61.13 | 59.85 | 60.33 | 2,000,925 | -0.31(-0.51%) |
Aug 14, 2014 | 60.60 | 60.91 | 60.25 | 60.64 | 1,865,278 | +0.02(+0.03%) |
Aug 13, 2014 | 60.55 | 60.96 | 60.27 | 60.62 | 1,122,976 | +0.56(+0.93%) |
Aug 12, 2014 | 59.98 | 60.50 | 59.75 | 60.06 | 1,152,109 | -0.07(-0.12%) |
Aug 11, 2014 | 60.05 | 60.53 | 59.94 | 60.13 | 1,357,710 | +0.42(+0.70%) |
Aug 08, 2014 | 58.91 | 59.79 | 58.71 | 59.71 | 1,330,047 | +1.03(+1.75%) |
Aug 07, 2014 | 59.05 | 59.81 | 58.63 | 58.68 | 1,874,883 | +0.37(+0.63%) |
Aug 06, 2014 | 58.27 | 58.73 | 57.74 | 58.31 | 1,892,728 | -0.49(-0.83%) |
Aug 05, 2014 | 58.84 | 59.75 | 58.62 | 58.80 | 1,331,097 | -0.29(-0.49%) |
Aug 04, 2014 | 58.99 | 59.22 | 58.49 | 59.09 | 1,513,922 | +0.16(+0.27%) |