Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 57.88 | 58.18 | 54.63 | 56.24 | 617,669 | -0.13(-0.23%) |
Oct 30, 2014 | 60.13 | 61.47 | 55.65 | 56.36 | 567,161 | -4.49(-7.39%) |
Oct 29, 2014 | 62.81 | 62.88 | 59.62 | 60.86 | 478,234 | -1.73(-2.76%) |
Oct 28, 2014 | 58.53 | 62.97 | 58.53 | 62.59 | 619,662 | +4.73(+8.17%) |
Oct 27, 2014 | 59.56 | 58.15 | 58.15 | 57.86 | 364,627 | -0.29(-0.50%) |
Oct 24, 2014 | 59.45 | 59.79 | 57.52 | 58.15 | 351,558 | -1.48(-2.48%) |
Oct 23, 2014 | 56.65 | 60.11 | 56.51 | 59.63 | 412,737 | +4.04(+7.27%) |
Oct 22, 2014 | 55.55 | 55.59 | 293,185 | -1.52(-2.66%) | ||
Oct 21, 2014 | 54.83 | 57.49 | 54.83 | 57.11 | 354,711 | +2.72(+5.00%) |
Oct 20, 2014 | 55.24 | 55.56 | 53.72 | 54.39 | 352,406 | -0.91(-1.64%) |
Oct 17, 2014 | 55.43 | 57.24 | 54.36 | 55.30 | 396,218 | +0.96(+1.76%) |
Oct 16, 2014 | 50.54 | 55.46 | 50.21 | 54.34 | 327,539 | +2.07(+3.96%) |
Oct 15, 2014 | 51.30 | 52.85 | 49.22 | 52.27 | 542,780 | +0.25(+0.48%) |
Oct 14, 2014 | 50.37 | 52.79 | 49.78 | 52.02 | 619,352 | +2.27(+4.57%) |
Oct 13, 2014 | 51.70 | 53.13 | 49.61 | 49.75 | 295,060 | -1.67(-3.26%) |
Oct 10, 2014 | 51.80 | 53.38 | 50.33 | 51.43 | 368,740 | -0.78(-1.49%) |
Oct 09, 2014 | 54.98 | 55.30 | 52.13 | 52.20 | 275,572 | -3.44(-6.17%) |
Oct 08, 2014 | 54.86 | 55.76 | 51.64 | 55.64 | 413,240 | +0.44(+0.80%) |
Oct 07, 2014 | 56.78 | 57.05 | 54.79 | 55.19 | 361,169 | -2.07(-3.61%) |
Oct 06, 2014 | 59.08 | 59.26 | 56.77 | 57.26 | 211,331 | -1.38(-2.36%) |
Oct 03, 2014 | 59.19 | 59.41 | 58.18 | 58.65 | 266,305 | -0.01(-0.01%) |
Oct 02, 2014 | 59.06 | 60.22 | 56.76 | 58.65 | 349,704 | -0.74(-1.25%) |
Oct 01, 2014 | 62.94 | 62.94 | 58.79 | 59.40 | 475,788 | -3.77(-5.97%) |
Sep 30, 2014 | 64.79 | 65.14 | 62.82 | 63.17 | 305,645 | -1.60(-2.47%) |
Sep 29, 2014 | 64.64 | 65.10 | 64.26 | 64.76 | 144,625 | -0.75(-1.15%) |
Sep 26, 2014 | 65.19 | 65.90 | 64.86 | 65.52 | 201,271 | +0.83(+1.28%) |
Sep 25, 2014 | 65.18 | 66.11 | 63.80 | 64.69 | 185,221 | -1.09(-1.66%) |
Sep 24, 2014 | 65.11 | 66.12 | 64.26 | 65.78 | 179,116 | +1.04(+1.61%) |
Sep 23, 2014 | 65.72 | 65.99 | 64.63 | 64.74 | 192,289 | -1.44(-2.17%) |
Sep 22, 2014 | 66.71 | 66.71 | 65.15 | 66.17 | 320,787 | -0.80(-1.20%) |
Sep 19, 2014 | 66.82 | 67.27 | 65.72 | 66.98 | 290,610 | +0.23(+0.35%) |
Sep 18, 2014 | 66.62 | 67.07 | 65.93 | 66.75 | 157,085 | +0.47(+0.71%) |
Sep 17, 2014 | 65.82 | 67.44 | 65.82 | 66.28 | 226,801 | +0.21(+0.31%) |
Sep 16, 2014 | 63.27 | 66.40 | 63.11 | 66.07 | 223,337 | +2.36(+3.70%) |
Sep 15, 2014 | 65.20 | 65.37 | 62.26 | 63.71 | 339,193 | -1.54(-2.36%) |
Sep 12, 2014 | 66.84 | 66.95 | 65.19 | 65.25 | 201,518 | -1.66(-2.48%) |
Sep 11, 2014 | 65.82 | 67.03 | 65.05 | 66.91 | 180,442 | +0.77(+1.16%) |
Sep 10, 2014 | 66.53 | 66.85 | 64.78 | 66.14 | 189,765 | -0.05(-0.08%) |
Sep 09, 2014 | 68.55 | 68.85 | 66.02 | 66.19 | 232,965 | -2.26(-3.30%) |
Sep 08, 2014 | 67.70 | 68.85 | 67.53 | 68.46 | 169,145 | +0.93(+1.37%) |
Sep 05, 2014 | 68.17 | 68.17 | 66.85 | 67.53 | 200,994 | -0.83(-1.22%) |
Sep 04, 2014 | 68.05 | 69.26 | 68.05 | 68.36 | 159,520 | +0.58(+0.85%) |
Sep 03, 2014 | 68.46 | 68.81 | 67.53 | 67.78 | 197,536 | -0.41(-0.60%) |
Sep 02, 2014 | 68.18 | 68.82 | 67.19 | 68.19 | 199,246 | +0.43(+0.64%) |
Aug 29, 2014 | 67.76 | 67.76 | 67.76 | 0 | +0.75(+1.12%) | |
Aug 28, 2014 | 68.24 | 68.44 | 67.19 | 67.01 | 285,177 | -1.42(-2.07%) |
Aug 27, 2014 | 69.87 | 69.87 | 68.23 | 68.43 | 238,745 | -1.47(-2.10%) |
Aug 26, 2014 | 69.09 | 70.41 | 69.09 | 69.90 | 167,282 | +0.87(+1.26%) |
Aug 25, 2014 | 67.78 | 69.14 | 67.78 | 69.03 | 170,264 | +1.36(+2.01%) |
Aug 22, 2014 | 67.59 | 67.80 | 66.31 | 67.67 | 232,905 | -0.10(-0.15%) |
Aug 21, 2014 | 67.38 | 68.07 | 65.72 | 67.78 | 266,935 | +0.46(+0.68%) |
Aug 20, 2014 | 68.97 | 69.11 | 67.32 | 67.32 | 256,922 | -1.34(-1.96%) |
Aug 19, 2014 | 67.40 | 69.32 | 66.95 | 68.66 | 279,044 | +1.76(+2.63%) |
Aug 18, 2014 | 65.85 | 67.03 | 65.42 | 66.90 | 241,052 | +1.83(+2.81%) |
Aug 15, 2014 | 65.78 | 65.78 | 63.91 | 65.07 | 211,904 | +0.02(+0.03%) |
Aug 14, 2014 | 63.89 | 65.10 | 63.65 | 65.06 | 246,579 | +1.45(+2.27%) |
Aug 13, 2014 | 62.56 | 64.43 | 62.12 | 63.61 | 371,098 | +1.56(+2.51%) |
Aug 12, 2014 | 62.85 | 63.31 | 61.42 | 62.05 | 236,620 | -0.70(-1.11%) |
Aug 11, 2014 | 61.28 | 63.58 | 61.24 | 62.75 | 328,660 | +2.06(+3.39%) |
Aug 08, 2014 | 59.62 | 60.83 | 59.35 | 60.69 | 184,210 | +1.38(+2.32%) |
Aug 07, 2014 | 59.29 | 60.35 | 58.87 | 59.32 | 173,021 | +0.51(+0.87%) |
Aug 06, 2014 | 58.15 | 59.57 | 57.64 | 58.81 | 360,915 | +0.16(+0.28%) |
Aug 05, 2014 | 58.23 | 59.94 | 57.96 | 58.65 | 273,707 | -0.02(-0.03%) |
Aug 04, 2014 | 58.13 | 58.88 | 57.15 | 58.66 | 180,507 | +0.83(+1.44%) |