Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 65.48 | 68.10 | 63.48 | 67.25 | 437,116 | +3.39(+5.31%) |
Oct 30, 2014 | 64.33 | 65.17 | 63.25 | 63.86 | 251,217 | -0.69(-1.07%) |
Oct 29, 2014 | 64.40 | 65.29 | 62.79 | 64.56 | 264,099 | +0.54(+0.84%) |
Oct 28, 2014 | 63.02 | 64.40 | 62.17 | 64.02 | 387,754 | +1.69(+2.72%) |
Oct 27, 2014 | 62.55 | 62.67 | 63.25 | 62.32 | 516,223 | -0.92(-1.46%) |
Oct 24, 2014 | 61.63 | 63.56 | 60.09 | 63.25 | 549,216 | +2.00(+3.27%) |
Oct 23, 2014 | 62.01 | 63.02 | 60.63 | 61.24 | 490,106 | +0.62(+1.02%) |
Oct 22, 2014 | 60.24 | 61.78 | 59.63 | 60.63 | 457,015 | +0.85(+1.42%) |
Oct 21, 2014 | 58.55 | 61.09 | 58.55 | 59.78 | 1,025,846 | +2.00(+3.47%) |
Oct 20, 2014 | 59.47 | 59.93 | 57.01 | 57.78 | 420,768 | -1.69(-2.85%) |
Oct 17, 2014 | 60.09 | 62.01 | 58.50 | 59.47 | 628,754 | +0.23(+0.39%) |
Oct 16, 2014 | 54.47 | 61.24 | 54.08 | 59.24 | 460,696 | +3.39(+6.07%) |
Oct 15, 2014 | 53.62 | 56.01 | 49.92 | 55.85 | 728,187 | +3.93(+7.57%) |
Oct 14, 2014 | 54.54 | 56.31 | 51.46 | 51.92 | 741,989 | -2.16(-3.99%) |
Oct 13, 2014 | 55.85 | 57.24 | 53.93 | 54.08 | 484,393 | -1.85(-3.31%) |
Oct 10, 2014 | 56.01 | 57.55 | 52.69 | 55.93 | 682,009 | -0.69(-1.22%) |
Oct 09, 2014 | 62.32 | 62.55 | 56.24 | 56.62 | 491,353 | -5.93(-9.48%) |
Oct 08, 2014 | 65.56 | 66.17 | 61.09 | 62.55 | 372,027 | -3.08(-4.69%) |
Oct 07, 2014 | 69.10 | 69.41 | 65.56 | 65.64 | 368,975 | -3.47(-5.02%) |
Oct 06, 2014 | 65.79 | 69.66 | 64.33 | 69.10 | 633,540 | +3.70(+5.65%) |
Oct 03, 2014 | 64.09 | 67.41 | 63.25 | 65.40 | 465,540 | +2.16(+3.41%) |
Oct 02, 2014 | 62.71 | 63.48 | 61.78 | 63.25 | 226,241 | +0.62(+0.98%) |
Oct 01, 2014 | 63.56 | 64.40 | 62.40 | 62.63 | 263,535 | -1.39(-2.17%) |
Sep 30, 2014 | 64.71 | 66.21 | 63.79 | 64.02 | 263,271 | -0.69(-1.07%) |
Sep 29, 2014 | 63.94 | 64.94 | 63.25 | 64.71 | 245,055 | +0.00(+0.00%) |
Sep 26, 2014 | 64.40 | 64.94 | 63.63 | 64.71 | 299,738 | +0.31(+0.48%) |
Sep 25, 2014 | 67.25 | 67.25 | 63.86 | 64.40 | 332,132 | -3.08(-4.57%) |
Sep 24, 2014 | 68.18 | 68.49 | 67.02 | 67.48 | 187,194 | -1.46(-2.12%) |
Sep 23, 2014 | 68.95 | 69.71 | 68.72 | 68.95 | 115,570 | -0.08(-0.11%) |
Sep 22, 2014 | 70.64 | 70.87 | 68.95 | 69.03 | 133,619 | -2.00(-2.82%) |
Sep 19, 2014 | 72.57 | 73.19 | 70.18 | 71.03 | 139,501 | -1.31(-1.81%) |
Sep 18, 2014 | 72.34 | 72.95 | 72.03 | 72.34 | 147,650 | +0.08(+0.11%) |
Sep 17, 2014 | 71.18 | 73.11 | 70.95 | 72.26 | 200,318 | +1.31(+1.85%) |
Sep 16, 2014 | 69.49 | 71.34 | 69.33 | 70.95 | 94,470 | +1.31(+1.88%) |
Sep 15, 2014 | 70.95 | 70.95 | 69.18 | 69.64 | 138,643 | -1.31(-1.85%) |
Sep 12, 2014 | 72.65 | 73.03 | 70.80 | 70.95 | 119,178 | -1.62(-2.23%) |
Sep 11, 2014 | 71.41 | 73.19 | 71.41 | 72.57 | 111,013 | +0.69(+0.96%) |
Sep 10, 2014 | 71.72 | 72.11 | 70.95 | 71.88 | 117,686 | +0.23(+0.32%) |
Sep 09, 2014 | 73.03 | 73.34 | 71.57 | 71.64 | 137,166 | -1.54(-2.11%) |
Sep 08, 2014 | 73.03 | 73.88 | 72.80 | 73.19 | 238,853 | +0.15(+0.21%) |
Sep 05, 2014 | 71.57 | 73.11 | 70.65 | 73.03 | 192,113 | +1.31(+1.83%) |
Sep 04, 2014 | 72.18 | 73.80 | 71.64 | 71.72 | 152,309 | -0.39(-0.53%) |
Sep 03, 2014 | 73.42 | 73.96 | 71.72 | 72.11 | 240,848 | -1.23(-1.68%) |
Sep 02, 2014 | 73.96 | 73.96 | 72.88 | 73.34 | 138,855 | -0.31(-0.42%) |
Aug 29, 2014 | 72.95 | 73.65 | 73.65 | 73.65 | 169,372 | +0.92(+1.27%) |
Aug 28, 2014 | 75.57 | 75.65 | 72.65 | 72.72 | 390,816 | -3.00(-3.97%) |
Aug 27, 2014 | 73.03 | 77.04 | 72.72 | 75.73 | 597,602 | +3.16(+4.35%) |
Aug 26, 2014 | 72.03 | 73.03 | 71.64 | 72.57 | 165,721 | +0.62(+0.86%) |
Aug 25, 2014 | 72.34 | 72.72 | 71.49 | 71.95 | 107,293 | -0.39(-0.53%) |
Aug 22, 2014 | 73.19 | 73.19 | 72.11 | 72.34 | 96,800 | -0.77(-1.05%) |
Aug 21, 2014 | 73.57 | 73.96 | 72.57 | 73.11 | 142,917 | -0.46(-0.63%) |
Aug 20, 2014 | 74.11 | 74.26 | 73.11 | 73.57 | 161,488 | -1.69(-2.25%) |
Aug 19, 2014 | 75.50 | 75.80 | 74.73 | 75.27 | 132,453 | +0.15(+0.21%) |
Aug 18, 2014 | 74.88 | 75.73 | 74.57 | 75.11 | 175,262 | +0.85(+1.14%) |
Aug 15, 2014 | 76.27 | 76.34 | 73.65 | 74.26 | 138,382 | -1.23(-1.63%) |
Aug 14, 2014 | 74.57 | 77.04 | 74.57 | 75.50 | 324,094 | +3.24(+4.48%) |
Aug 13, 2014 | 72.72 | 73.49 | 72.03 | 72.26 | 157,853 | -0.46(-0.64%) |
Aug 12, 2014 | 73.49 | 74.26 | 72.34 | 72.72 | 200,971 | -0.77(-1.05%) |
Aug 11, 2014 | 73.42 | 74.42 | 73.26 | 73.49 | 156,192 | +0.08(+0.11%) |
Aug 08, 2014 | 71.95 | 72.72 | 71.72 | 73.42 | 126,963 | +1.31(+1.82%) |
Aug 07, 2014 | 72.80 | 73.19 | 71.26 | 72.11 | 196,746 | -0.54(-0.74%) |
Aug 06, 2014 | 71.41 | 73.19 | 70.87 | 72.65 | 190,438 | +1.16(+1.62%) |
Aug 05, 2014 | 71.64 | 71.95 | 70.95 | 71.49 | 206,984 | -0.23(-0.32%) |
Aug 04, 2014 | 71.88 | 73.15 | 71.18 | 71.72 | 217,406 | +0.54(+0.76%) |