Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 58.90 | 59.19 | 57.49 | 57.69 | 482,433 | -0.65(-1.12%) |
Oct 30, 2014 | 58.59 | 59.07 | 58.11 | 58.34 | 613,000 | -0.69(-1.17%) |
Oct 29, 2014 | 59.48 | 60.85 | 57.55 | 59.03 | 813,530 | -1.36(-2.26%) |
Oct 28, 2014 | 60.16 | 60.48 | 59.41 | 60.39 | 648,333 | +0.01(+0.02%) |
Oct 27, 2014 | 59.34 | 60.82 | 59.31 | 60.38 | 495,982 | +0.97(+1.64%) |
Oct 24, 2014 | 58.46 | 59.52 | 58.42 | 59.41 | 363,820 | +0.55(+0.93%) |
Oct 23, 2014 | 58.92 | 59.61 | 58.65 | 58.86 | 210,876 | +0.37(+0.63%) |
Oct 22, 2014 | 59.02 | 59.76 | 58.46 | 58.49 | 405,226 | -0.38(-0.65%) |
Oct 21, 2014 | 58.30 | 59.48 | 58.08 | 58.87 | 228,605 | +1.32(+2.28%) |
Oct 20, 2014 | 56.67 | 57.22 | 56.64 | 57.56 | 294,775 | +0.89(+1.56%) |
Oct 17, 2014 | 56.95 | 57.27 | 56.51 | 56.67 | 473,476 | +1.15(+2.07%) |
Oct 16, 2014 | 53.19 | 55.61 | 53.19 | 55.52 | 552,415 | +1.26(+2.32%) |
Oct 15, 2014 | 53.55 | 55.18 | 53.09 | 54.27 | 764,438 | -0.34(-0.62%) |
Oct 14, 2014 | 53.73 | 55.38 | 53.58 | 54.61 | 465,105 | +1.24(+2.32%) |
Oct 13, 2014 | 54.19 | 54.86 | 52.68 | 53.37 | 628,407 | -1.19(-2.18%) |
Oct 10, 2014 | 54.19 | 55.25 | 54.14 | 54.56 | 520,577 | +0.23(+0.43%) |
Oct 09, 2014 | 56.01 | 56.03 | 54.18 | 54.33 | 336,970 | -1.69(-3.01%) |
Oct 08, 2014 | 55.90 | 56.36 | 55.32 | 56.01 | 456,543 | +0.17(+0.30%) |
Oct 07, 2014 | 56.72 | 56.90 | 55.83 | 55.84 | 283,330 | -1.36(-2.38%) |
Oct 06, 2014 | 58.22 | 58.45 | 57.06 | 57.21 | 298,691 | -0.71(-1.23%) |
Oct 03, 2014 | 57.50 | 58.37 | 57.50 | 57.92 | 406,530 | +1.06(+1.87%) |
Oct 02, 2014 | 57.00 | 57.73 | 56.06 | 56.86 | 278,110 | -0.18(-0.31%) |
Oct 01, 2014 | 58.62 | 58.81 | 56.76 | 57.03 | 625,026 | -1.92(-3.26%) |
Sep 30, 2014 | 59.50 | 59.50 | 58.48 | 58.95 | 344,508 | -0.12(-0.20%) |
Sep 29, 2014 | 59.07 | 59.37 | 58.64 | 59.07 | 316,802 | -0.55(-0.92%) |
Sep 26, 2014 | 59.40 | 60.00 | 59.35 | 59.61 | 286,312 | +0.25(+0.43%) |
Sep 25, 2014 | 60.03 | 60.12 | 59.04 | 59.36 | 216,867 | -0.79(-1.31%) |
Sep 24, 2014 | 59.93 | 60.34 | 59.58 | 60.15 | 196,586 | +0.13(+0.21%) |
Sep 23, 2014 | 60.34 | 60.89 | 59.96 | 60.02 | 361,682 | -0.54(-0.88%) |
Sep 22, 2014 | 61.65 | 61.93 | 60.52 | 60.56 | 279,035 | -1.53(-2.46%) |
Sep 19, 2014 | 60.22 | 62.85 | 59.53 | 62.09 | 650,329 | +0.35(+0.57%) |
Sep 18, 2014 | 61.29 | 62.21 | 61.05 | 61.74 | 497,857 | +0.78(+1.28%) |
Sep 17, 2014 | 61.08 | 61.49 | 60.67 | 60.96 | 238,910 | +0.17(+0.27%) |
Sep 16, 2014 | 59.21 | 60.81 | 59.17 | 60.79 | 306,802 | +1.28(+2.14%) |
Sep 15, 2014 | 59.41 | 59.64 | 59.18 | 59.52 | 245,585 | +0.30(+0.51%) |
Sep 12, 2014 | 59.99 | 60.07 | 58.90 | 59.21 | 281,787 | -0.92(-1.52%) |
Sep 11, 2014 | 59.38 | 60.17 | 59.34 | 60.13 | 274,560 | +0.55(+0.92%) |
Sep 10, 2014 | 59.71 | 60.23 | 59.48 | 59.59 | 198,883 | -0.34(-0.57%) |
Sep 09, 2014 | 59.85 | 60.48 | 59.64 | 59.93 | 252,542 | -0.14(-0.23%) |
Sep 08, 2014 | 59.81 | 60.37 | 59.80 | 60.06 | 202,440 | +0.29(+0.49%) |
Sep 05, 2014 | 59.16 | 59.80 | 59.16 | 59.77 | 248,486 | +0.55(+0.92%) |
Sep 04, 2014 | 59.66 | 59.94 | 59.10 | 59.22 | 250,200 | -0.19(-0.31%) |
Sep 03, 2014 | 59.27 | 59.79 | 59.19 | 59.41 | 227,740 | +0.24(+0.41%) |
Sep 02, 2014 | 59.52 | 59.82 | 58.57 | 59.17 | 250,633 | -0.34(-0.57%) |
Aug 29, 2014 | 59.13 | 59.51 | 59.51 | 59.51 | 124,937 | +0.43(+0.73%) |
Aug 28, 2014 | 59.19 | 59.19 | 58.91 | 59.08 | 187,038 | -0.39(-0.66%) |
Aug 27, 2014 | 59.49 | 59.55 | 59.12 | 59.47 | 159,866 | -0.05(-0.08%) |
Aug 26, 2014 | 59.69 | 59.77 | 59.40 | 59.52 | 170,788 | -0.01(-0.02%) |
Aug 25, 2014 | 59.68 | 60.06 | 59.37 | 59.53 | 179,753 | +0.02(+0.03%) |
Aug 22, 2014 | 59.82 | 60.07 | 59.56 | 59.51 | 215,437 | -0.43(-0.72%) |
Aug 21, 2014 | 60.02 | 60.22 | 59.42 | 59.94 | 315,415 | -0.02(-0.03%) |
Aug 20, 2014 | 59.56 | 60.12 | 59.19 | 59.96 | 203,013 | +0.40(+0.67%) |
Aug 19, 2014 | 59.18 | 59.92 | 59.07 | 59.56 | 170,675 | +0.48(+0.81%) |
Aug 18, 2014 | 58.91 | 59.55 | 58.79 | 59.08 | 433,018 | +0.55(+0.93%) |
Aug 15, 2014 | 58.29 | 58.68 | 58.02 | 58.53 | 325,892 | +0.56(+0.97%) |
Aug 14, 2014 | 57.62 | 58.00 | 57.27 | 57.97 | 230,394 | +0.56(+0.98%) |
Aug 13, 2014 | 56.61 | 57.45 | 56.42 | 57.40 | 231,569 | +1.02(+1.81%) |
Aug 12, 2014 | 56.66 | 57.10 | 56.05 | 56.38 | 221,890 | -0.27(-0.48%) |
Aug 11, 2014 | 55.88 | 56.73 | 55.50 | 56.65 | 377,325 | +1.55(+2.81%) |
Aug 08, 2014 | 55.50 | 55.62 | 55.19 | 55.10 | 616,795 | -0.29(-0.53%) |
Aug 07, 2014 | 56.71 | 56.99 | 55.40 | 55.40 | 372,976 | -0.93(-1.64%) |
Aug 06, 2014 | 56.11 | 56.75 | 55.99 | 56.32 | 282,249 | -0.43(-0.76%) |
Aug 05, 2014 | 56.91 | 57.32 | 56.47 | 56.75 | 288,614 | -0.53(-0.92%) |
Aug 04, 2014 | 56.72 | 57.60 | 56.25 | 57.28 | 473,690 | +0.62(+1.10%) |