Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 50.08 | 50.69 | 49.50 | 49.68 | 2,688,023 | -1.32(-2.59%) |
Oct 30, 2014 | 52.93 | 52.94 | 50.97 | 51.00 | 2,520,006 | -3.00(-5.55%) |
Oct 29, 2014 | 55.80 | 56.21 | 53.91 | 54.00 | 1,177,172 | -1.43(-2.57%) |
Oct 28, 2014 | 55.09 | 55.59 | 54.59 | 55.42 | 598,303 | +1.40(+2.59%) |
Oct 27, 2014 | 54.52 | 55.21 | 53.98 | 54.02 | 848,143 | -1.19(-2.15%) |
Oct 24, 2014 | 55.92 | 55.95 | 54.71 | 55.21 | 1,163,077 | -1.58(-2.78%) |
Oct 23, 2014 | 56.23 | 57.26 | 55.54 | 56.79 | 926,725 | +0.09(+0.17%) |
Oct 22, 2014 | 57.49 | 57.52 | 56.67 | 56.70 | 802,137 | -1.76(-3.01%) |
Oct 21, 2014 | 59.15 | 59.62 | 58.28 | 58.45 | 426,320 | -0.05(-0.09%) |
Oct 20, 2014 | 58.03 | 58.65 | 57.52 | 58.51 | 601,720 | +1.38(+2.42%) |
Oct 17, 2014 | 59.35 | 59.35 | 57.07 | 57.12 | 998,320 | -1.95(-3.29%) |
Oct 16, 2014 | 59.02 | 60.33 | 58.78 | 59.07 | 1,019,117 | -0.73(-1.21%) |
Oct 15, 2014 | 58.89 | 60.25 | 58.85 | 59.79 | 1,764,122 | +0.82(+1.39%) |
Oct 14, 2014 | 59.18 | 59.82 | 58.80 | 58.98 | 884,535 | +0.32(+0.55%) |
Oct 13, 2014 | 59.53 | 60.52 | 58.61 | 58.65 | 1,169,928 | +2.07(+3.65%) |
Oct 10, 2014 | 57.56 | 58.98 | 56.34 | 56.59 | 1,203,849 | -2.04(-3.48%) |
Oct 09, 2014 | 59.71 | 60.08 | 57.62 | 58.63 | 1,878,055 | -0.86(-1.45%) |
Oct 08, 2014 | 56.55 | 59.85 | 55.01 | 59.49 | 1,815,688 | +3.31(+5.89%) |
Oct 07, 2014 | 58.12 | 58.19 | 56.06 | 56.18 | 1,044,734 | -1.20(-2.10%) |
Oct 06, 2014 | 56.72 | 57.52 | 56.36 | 57.38 | 891,149 | +1.31(+2.33%) |
Oct 03, 2014 | 55.90 | 56.48 | 55.48 | 56.07 | 2,294,741 | -1.61(-2.80%) |
Oct 02, 2014 | 57.44 | 58.38 | 57.18 | 57.69 | 1,587,610 | +0.37(+0.64%) |
Oct 01, 2014 | 57.56 | 58.23 | 57.18 | 57.32 | 1,255,697 | -0.37(-0.64%) |
Sep 30, 2014 | 57.87 | 58.45 | 57.48 | 57.69 | 741,434 | -0.48(-0.82%) |
Sep 29, 2014 | 58.75 | 58.99 | 58.15 | 58.16 | 600,729 | -0.09(-0.15%) |
Sep 26, 2014 | 58.88 | 58.92 | 57.96 | 58.25 | 964,748 | -1.05(-1.77%) |
Sep 25, 2014 | 58.41 | 59.56 | 57.97 | 59.30 | 996,374 | -0.42(-0.70%) |
Sep 24, 2014 | 60.85 | 60.89 | 59.52 | 59.72 | 1,107,391 | -1.17(-1.92%) |
Sep 23, 2014 | 60.22 | 61.15 | 60.04 | 60.89 | 1,000,967 | +1.63(+2.75%) |
Sep 22, 2014 | 60.24 | 60.32 | 59.27 | 59.26 | 894,356 | -0.87(-1.45%) |
Sep 19, 2014 | 61.64 | 61.65 | 59.95 | 60.13 | 1,693,606 | -1.80(-2.91%) |
Sep 18, 2014 | 62.39 | 62.51 | 61.58 | 61.93 | 730,818 | -0.42(-0.67%) |
Sep 17, 2014 | 63.67 | 63.78 | 62.21 | 62.35 | 745,477 | -1.50(-2.35%) |
Sep 16, 2014 | 63.40 | 64.41 | 62.88 | 63.85 | 1,190,419 | -0.49(-0.77%) |
Sep 15, 2014 | 64.63 | 64.72 | 63.89 | 64.34 | 692,957 | +0.00(+0.00%) |
Sep 12, 2014 | 64.54 | 64.79 | 63.98 | 64.34 | 726,485 | -1.08(-1.64%) |
Sep 11, 2014 | 64.54 | 65.55 | 64.30 | 65.42 | 807,996 | +0.46(+0.71%) |
Sep 10, 2014 | 65.01 | 65.43 | 64.64 | 64.96 | 543,227 | -0.52(-0.80%) |
Sep 09, 2014 | 64.08 | 65.86 | 64.00 | 65.48 | 931,399 | +0.63(+0.97%) |
Sep 08, 2014 | 65.78 | 65.87 | 64.45 | 64.85 | 943,248 | -1.96(-2.94%) |
Sep 05, 2014 | 66.72 | 66.88 | 65.74 | 66.81 | 820,838 | -0.44(-0.66%) |
Sep 04, 2014 | 69.29 | 69.61 | 67.01 | 67.25 | 703,836 | -2.11(-3.04%) |
Sep 03, 2014 | 69.40 | 69.78 | 69.29 | 69.36 | 513,163 | -0.59(-0.84%) |
Sep 02, 2014 | 70.88 | 71.12 | 69.88 | 69.95 | 710,356 | -1.87(-2.60%) |
Aug 29, 2014 | 70.92 | 71.82 | 71.82 | 71.82 | 424,733 | +0.96(+1.35%) |
Aug 28, 2014 | 70.96 | 71.48 | 70.70 | 70.86 | 454,474 | +0.57(+0.81%) |
Aug 27, 2014 | 70.36 | 70.41 | 69.80 | 70.29 | 398,299 | +0.63(+0.90%) |
Aug 26, 2014 | 69.30 | 69.98 | 68.98 | 69.67 | 799,622 | +0.89(+1.29%) |
Aug 25, 2014 | 69.02 | 69.02 | 68.24 | 68.78 | 372,896 | -0.34(-0.49%) |
Aug 22, 2014 | 69.17 | 69.37 | 68.80 | 69.12 | 492,021 | -0.38(-0.55%) |
Aug 21, 2014 | 69.67 | 70.05 | 69.03 | 69.50 | 948,862 | -1.49(-2.10%) |
Aug 20, 2014 | 71.17 | 71.69 | 70.66 | 71.00 | 331,005 | -0.27(-0.38%) |
Aug 19, 2014 | 71.87 | 71.87 | 71.12 | 71.27 | 395,626 | -0.84(-1.16%) |
Aug 18, 2014 | 71.91 | 72.15 | 71.49 | 72.10 | 375,284 | -0.01(-0.01%) |
Aug 15, 2014 | 71.55 | 72.39 | 71.28 | 72.11 | 633,943 | -0.35(-0.48%) |
Aug 14, 2014 | 72.78 | 73.51 | 72.10 | 72.46 | 469,210 | -0.17(-0.23%) |
Aug 13, 2014 | 73.24 | 73.27 | 72.42 | 72.63 | 440,653 | -0.44(-0.61%) |
Aug 12, 2014 | 72.79 | 73.58 | 72.52 | 73.08 | 581,321 | +0.20(+0.28%) |
Aug 11, 2014 | 72.56 | 73.09 | 72.43 | 72.87 | 463,061 | +0.59(+0.81%) |
Aug 08, 2014 | 72.10 | 73.38 | 72.03 | 72.28 | 587,154 | -0.30(-0.41%) |
Aug 07, 2014 | 73.07 | 73.29 | 72.15 | 72.58 | 768,450 | -0.98(-1.33%) |
Aug 06, 2014 | 73.36 | 74.09 | 73.36 | 73.56 | 624,926 | +0.76(+1.04%) |
Aug 05, 2014 | 72.62 | 73.14 | 71.71 | 72.80 | 474,252 | +0.17(+0.23%) |
Aug 04, 2014 | 72.73 | 73.13 | 72.03 | 72.63 | 472,923 | -0.55(-0.76%) |