Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 61.68 | 61.88 | 59.99 | 61.85 | 201,860 | +1.09(+1.79%) |
Oct 30, 2014 | 59.95 | 61.05 | 59.67 | 60.76 | 164,883 | +0.61(+1.01%) |
Oct 29, 2014 | 61.40 | 61.40 | 59.76 | 60.15 | 158,790 | -1.34(-2.18%) |
Oct 28, 2014 | 60.32 | 61.55 | 59.83 | 61.49 | 229,903 | +1.30(+2.16%) |
Oct 27, 2014 | 59.64 | 60.32 | 59.77 | 60.19 | 223,745 | +0.42(+0.70%) |
Oct 24, 2014 | 59.51 | 59.92 | 59.07 | 59.77 | 108,192 | +0.44(+0.74%) |
Oct 23, 2014 | 59.51 | 60.00 | 58.92 | 59.33 | 155,391 | +0.44(+0.75%) |
Oct 22, 2014 | 60.37 | 60.49 | 58.81 | 58.89 | 152,841 | -1.36(-2.26%) |
Oct 21, 2014 | 59.02 | 60.32 | 58.24 | 60.25 | 209,741 | +1.40(+2.38%) |
Oct 20, 2014 | 57.44 | 58.94 | 57.44 | 58.85 | 274,783 | +1.28(+2.22%) |
Oct 17, 2014 | 59.33 | 59.33 | 57.15 | 57.57 | 283,306 | -0.97(-1.66%) |
Oct 16, 2014 | 57.34 | 59.38 | 56.18 | 58.54 | 426,697 | +0.59(+1.02%) |
Oct 15, 2014 | 54.95 | 58.23 | 54.32 | 57.95 | 287,217 | +2.56(+4.62%) |
Oct 14, 2014 | 55.53 | 57.07 | 55.33 | 55.39 | 307,608 | +0.41(+0.75%) |
Oct 13, 2014 | 54.10 | 56.23 | 54.06 | 54.98 | 345,699 | +1.03(+1.91%) |
Oct 10, 2014 | 55.28 | 56.75 | 53.65 | 53.95 | 692,664 | +0.53(+0.99%) |
Oct 09, 2014 | 53.91 | 53.95 | 53.28 | 53.42 | 341,076 | -0.59(-1.09%) |
Oct 08, 2014 | 53.18 | 54.14 | 52.16 | 54.01 | 202,618 | +0.74(+1.39%) |
Oct 07, 2014 | 52.86 | 53.89 | 52.50 | 53.27 | 179,109 | +0.18(+0.34%) |
Oct 06, 2014 | 53.54 | 53.97 | 53.09 | 53.09 | 142,050 | -0.25(-0.47%) |
Oct 03, 2014 | 53.57 | 53.98 | 53.21 | 53.34 | 153,149 | +0.28(+0.53%) |
Oct 02, 2014 | 52.09 | 53.22 | 51.94 | 53.06 | 154,287 | +1.03(+1.98%) |
Oct 01, 2014 | 52.58 | 53.09 | 51.90 | 52.03 | 188,440 | -0.49(-0.93%) |
Sep 30, 2014 | 53.60 | 53.92 | 52.48 | 52.52 | 293,910 | -1.16(-2.16%) |
Sep 29, 2014 | 53.41 | 53.70 | 52.88 | 53.68 | 173,430 | -0.36(-0.67%) |
Sep 26, 2014 | 54.03 | 54.51 | 53.72 | 54.04 | 99,436 | +0.08(+0.15%) |
Sep 25, 2014 | 54.38 | 54.94 | 53.64 | 53.96 | 142,270 | -0.65(-1.19%) |
Sep 24, 2014 | 54.81 | 55.17 | 54.23 | 54.61 | 124,906 | -0.22(-0.40%) |
Sep 23, 2014 | 55.24 | 55.67 | 54.46 | 54.83 | 203,553 | -0.52(-0.94%) |
Sep 22, 2014 | 56.14 | 56.40 | 55.20 | 55.35 | 242,645 | -1.04(-1.84%) |
Sep 19, 2014 | 56.65 | 57.48 | 56.36 | 56.39 | 667,294 | -0.06(-0.11%) |
Sep 18, 2014 | 56.35 | 57.13 | 56.25 | 56.45 | 276,163 | +0.66(+1.18%) |
Sep 17, 2014 | 54.98 | 56.44 | 54.98 | 55.79 | 168,785 | +0.65(+1.18%) |
Sep 16, 2014 | 54.56 | 55.37 | 53.94 | 55.14 | 209,185 | +0.52(+0.95%) |
Sep 15, 2014 | 53.80 | 54.74 | 53.15 | 54.62 | 251,993 | +0.82(+1.52%) |
Sep 12, 2014 | 54.39 | 54.40 | 53.55 | 53.80 | 230,554 | -0.64(-1.18%) |
Sep 11, 2014 | 54.25 | 54.89 | 53.86 | 54.44 | 275,882 | -0.29(-0.53%) |
Sep 10, 2014 | 54.51 | 54.91 | 53.84 | 54.73 | 143,472 | +0.24(+0.44%) |
Sep 09, 2014 | 53.84 | 54.72 | 53.63 | 54.49 | 294,036 | +0.70(+1.30%) |
Sep 08, 2014 | 55.56 | 55.56 | 53.63 | 53.79 | 201,082 | -1.78(-3.20%) |
Sep 05, 2014 | 54.09 | 56.12 | 53.95 | 55.57 | 238,909 | +1.33(+2.45%) |
Sep 04, 2014 | 53.00 | 54.38 | 52.61 | 54.24 | 340,395 | +1.24(+2.34%) |
Sep 03, 2014 | 52.19 | 53.64 | 51.80 | 53.00 | 1,245,607 | -6.15(-10.40%) |
Sep 02, 2014 | 58.43 | 59.49 | 58.28 | 59.15 | 197,140 | +0.93(+1.60%) |
Aug 29, 2014 | 57.86 | 58.22 | 58.22 | 58.22 | 79,200 | +0.36(+0.62%) |
Aug 28, 2014 | 57.83 | 58.31 | 57.51 | 57.86 | 97,080 | -0.33(-0.57%) |
Aug 27, 2014 | 57.90 | 58.34 | 57.73 | 58.19 | 76,355 | +0.27(+0.47%) |
Aug 26, 2014 | 57.64 | 58.23 | 57.50 | 57.92 | 111,001 | +0.28(+0.49%) |
Aug 25, 2014 | 58.22 | 58.51 | 57.31 | 57.64 | 169,936 | -0.38(-0.65%) |
Aug 22, 2014 | 58.24 | 58.33 | 57.27 | 58.02 | 103,824 | -0.21(-0.36%) |
Aug 21, 2014 | 57.21 | 58.35 | 56.68 | 58.23 | 155,807 | +1.00(+1.75%) |
Aug 20, 2014 | 57.44 | 57.61 | 56.58 | 57.23 | 103,935 | -0.33(-0.56%) |
Aug 19, 2014 | 56.93 | 57.82 | 56.75 | 57.55 | 188,335 | +0.91(+1.60%) |
Aug 18, 2014 | 55.61 | 56.75 | 55.14 | 56.65 | 154,168 | +1.49(+2.70%) |
Aug 15, 2014 | 56.88 | 56.88 | 54.79 | 55.16 | 165,509 | -1.16(-2.06%) |
Aug 14, 2014 | 55.44 | 56.46 | 55.44 | 56.32 | 128,933 | +1.01(+1.83%) |
Aug 13, 2014 | 55.10 | 55.50 | 54.82 | 55.31 | 174,926 | +0.28(+0.51%) |
Aug 12, 2014 | 55.99 | 56.34 | 54.48 | 55.03 | 169,473 | -1.15(-2.05%) |
Aug 11, 2014 | 56.50 | 57.35 | 56.01 | 56.18 | 156,844 | -0.11(-0.20%) |
Aug 08, 2014 | 54.01 | 56.13 | 53.49 | 56.29 | 238,158 | +2.28(+4.22%) |
Aug 07, 2014 | 54.91 | 55.20 | 53.70 | 54.01 | 133,625 | -0.70(-1.28%) |
Aug 06, 2014 | 54.38 | 55.47 | 54.38 | 54.71 | 156,212 | +0.21(+0.39%) |
Aug 05, 2014 | 53.81 | 54.69 | 53.24 | 54.50 | 152,461 | +0.56(+1.04%) |
Aug 04, 2014 | 54.02 | 54.13 | 53.17 | 53.94 | 188,300 | +0.26(+0.48%) |