Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 60.16 | 60.64 | 60.02 | 60.18 | 588,395 | +0.55(+0.92%) |
Oct 30, 2014 | 59.40 | 59.85 | 59.06 | 59.63 | 395,984 | +0.25(+0.43%) |
Oct 29, 2014 | 58.77 | 59.48 | 58.06 | 59.38 | 646,111 | +0.60(+1.03%) |
Oct 28, 2014 | 57.95 | 58.83 | 57.77 | 58.77 | 566,120 | +1.04(+1.79%) |
Oct 27, 2014 | 57.35 | 57.75 | 57.48 | 57.74 | 526,745 | +0.25(+0.44%) |
Oct 24, 2014 | 57.28 | 57.77 | 57.14 | 57.48 | 307,380 | +0.31(+0.53%) |
Oct 23, 2014 | 57.24 | 57.69 | 56.75 | 57.18 | 390,767 | +0.60(+1.07%) |
Oct 22, 2014 | 56.56 | 57.42 | 56.27 | 56.58 | 408,867 | +0.09(+0.16%) |
Oct 21, 2014 | 55.77 | 56.64 | 55.66 | 56.49 | 387,090 | +1.10(+1.99%) |
Oct 20, 2014 | 54.90 | 55.59 | 54.68 | 55.38 | 387,403 | +0.42(+0.76%) |
Oct 17, 2014 | 54.80 | 55.18 | 54.45 | 54.97 | 1,157,075 | +0.47(+0.86%) |
Oct 16, 2014 | 53.44 | 54.69 | 53.08 | 54.50 | 840,363 | +1.02(+1.91%) |
Oct 15, 2014 | 54.70 | 54.94 | 53.25 | 53.48 | 731,393 | -2.19(-3.93%) |
Oct 14, 2014 | 55.71 | 56.20 | 55.42 | 55.67 | 528,813 | +0.20(+0.36%) |
Oct 13, 2014 | 55.13 | 55.81 | 55.00 | 55.47 | 575,971 | +0.23(+0.42%) |
Oct 10, 2014 | 55.79 | 56.28 | 55.23 | 55.24 | 387,162 | -0.45(-0.82%) |
Oct 09, 2014 | 56.60 | 56.66 | 55.67 | 55.69 | 565,267 | -1.03(-1.81%) |
Oct 08, 2014 | 55.95 | 56.81 | 55.81 | 56.72 | 469,680 | +0.92(+1.66%) |
Oct 07, 2014 | 56.34 | 56.40 | 55.76 | 55.79 | 456,391 | -0.85(-1.50%) |
Oct 06, 2014 | 57.31 | 57.46 | 56.44 | 56.64 | 456,040 | -0.39(-0.68%) |
Oct 03, 2014 | 57.30 | 57.63 | 56.94 | 57.03 | 449,595 | +0.54(+0.96%) |
Oct 02, 2014 | 56.08 | 56.92 | 55.73 | 56.49 | 669,158 | +0.19(+0.33%) |
Oct 01, 2014 | 57.17 | 57.25 | 56.05 | 56.30 | 763,070 | -0.68(-1.19%) |
Sep 30, 2014 | 57.45 | 57.69 | 56.81 | 56.98 | 457,548 | -0.39(-0.69%) |
Sep 29, 2014 | 57.18 | 57.54 | 56.99 | 57.37 | 495,150 | -0.25(-0.43%) |
Sep 26, 2014 | 57.73 | 58.06 | 57.21 | 57.62 | 482,393 | +0.12(+0.21%) |
Sep 25, 2014 | 58.29 | 58.29 | 57.28 | 57.50 | 434,859 | -0.77(-1.33%) |
Sep 24, 2014 | 58.33 | 58.38 | 57.64 | 58.27 | 398,319 | +0.10(+0.17%) |
Sep 23, 2014 | 58.83 | 59.06 | 58.17 | 58.18 | 422,452 | -0.74(-1.25%) |
Sep 22, 2014 | 59.71 | 59.85 | 58.88 | 58.91 | 349,409 | -0.92(-1.53%) |
Sep 19, 2014 | 60.56 | 60.87 | 59.83 | 59.83 | 972,885 | -0.40(-0.67%) |
Sep 18, 2014 | 59.96 | 60.84 | 59.55 | 60.23 | 358,592 | +0.56(+0.94%) |
Sep 17, 2014 | 59.35 | 60.24 | 59.26 | 59.67 | 284,884 | +0.28(+0.48%) |
Sep 16, 2014 | 59.62 | 60.22 | 59.31 | 59.39 | 417,012 | -0.34(-0.57%) |
Sep 15, 2014 | 59.96 | 60.12 | 59.62 | 59.73 | 311,688 | -0.28(-0.47%) |
Sep 12, 2014 | 59.48 | 60.29 | 59.48 | 60.02 | 434,592 | +0.55(+0.93%) |
Sep 11, 2014 | 59.32 | 59.53 | 58.99 | 59.47 | 342,308 | +0.03(+0.05%) |
Sep 10, 2014 | 58.64 | 59.56 | 58.64 | 59.44 | 219,669 | +0.79(+1.35%) |
Sep 09, 2014 | 58.96 | 59.06 | 58.45 | 58.65 | 269,307 | -0.39(-0.67%) |
Sep 08, 2014 | 59.04 | 59.28 | 58.62 | 59.04 | 337,770 | -0.05(-0.09%) |
Sep 05, 2014 | 58.63 | 59.23 | 58.18 | 59.09 | 374,998 | +0.33(+0.56%) |
Sep 04, 2014 | 58.85 | 59.29 | 58.59 | 58.77 | 213,933 | -0.04(-0.06%) |
Sep 03, 2014 | 59.24 | 59.41 | 58.66 | 58.80 | 267,461 | -0.25(-0.42%) |
Sep 02, 2014 | 58.68 | 59.26 | 58.63 | 59.05 | 464,992 | +0.51(+0.88%) |
Aug 29, 2014 | 58.30 | 58.53 | 58.53 | 58.53 | 197,929 | +0.26(+0.45%) |
Aug 28, 2014 | 58.39 | 58.65 | 58.00 | 58.27 | 211,502 | -0.22(-0.38%) |
Aug 27, 2014 | 59.09 | 59.09 | 58.44 | 58.50 | 387,272 | -0.51(-0.87%) |
Aug 26, 2014 | 58.80 | 59.29 | 58.80 | 59.01 | 463,571 | +0.22(+0.38%) |
Aug 25, 2014 | 58.91 | 59.02 | 58.91 | 58.79 | 167,862 | +0.21(+0.37%) |
Aug 22, 2014 | 58.43 | 59.03 | 58.29 | 58.57 | 235,030 | +0.09(+0.15%) |
Aug 21, 2014 | 57.86 | 58.71 | 57.68 | 58.49 | 240,837 | +0.57(+0.98%) |
Aug 20, 2014 | 57.35 | 58.15 | 57.35 | 57.92 | 322,832 | +0.38(+0.67%) |
Aug 19, 2014 | 57.41 | 57.75 | 57.37 | 57.53 | 184,052 | +0.10(+0.17%) |
Aug 18, 2014 | 56.86 | 57.57 | 56.86 | 57.43 | 195,072 | +0.84(+1.48%) |
Aug 15, 2014 | 57.18 | 57.27 | 56.30 | 56.60 | 224,769 | -0.27(-0.48%) |
Aug 14, 2014 | 57.16 | 57.52 | 56.82 | 56.87 | 256,338 | -0.23(-0.40%) |
Aug 13, 2014 | 56.83 | 57.41 | 56.75 | 57.10 | 225,479 | +0.45(+0.80%) |
Aug 12, 2014 | 56.73 | 57.21 | 56.55 | 56.65 | 475,156 | -0.08(-0.14%) |
Aug 11, 2014 | 56.79 | 56.89 | 56.45 | 56.73 | 323,072 | +0.17(+0.30%) |
Aug 08, 2014 | 56.48 | 56.56 | 55.76 | 56.56 | 312,188 | +0.15(+0.26%) |
Aug 07, 2014 | 56.95 | 57.06 | 56.18 | 56.41 | 283,501 | -0.33(-0.57%) |
Aug 06, 2014 | 56.03 | 56.81 | 55.74 | 56.74 | 402,180 | +0.61(+1.08%) |
Aug 05, 2014 | 56.47 | 56.94 | 55.95 | 56.13 | 488,231 | -0.47(-0.82%) |
Aug 04, 2014 | 56.56 | 56.64 | 55.73 | 56.60 | 494,414 | +0.24(+0.42%) |