Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 67.73 | 68.32 | 67.05 | 68.04 | 302,339 | +1.92(+2.91%) |
Oct 30, 2014 | 63.38 | 66.43 | 63.13 | 66.11 | 193,609 | +2.13(+3.32%) |
Oct 29, 2014 | 64.80 | 64.80 | 62.75 | 63.99 | 161,011 | -1.09(-1.67%) |
Oct 28, 2014 | 64.00 | 65.79 | 63.35 | 65.07 | 268,695 | +1.32(+2.07%) |
Oct 27, 2014 | 62.58 | 63.97 | 62.85 | 63.75 | 285,294 | +0.90(+1.43%) |
Oct 24, 2014 | 64.57 | 64.83 | 62.40 | 62.85 | 242,202 | -1.44(-2.25%) |
Oct 23, 2014 | 62.82 | 65.11 | 62.12 | 64.29 | 248,714 | +2.13(+3.42%) |
Oct 22, 2014 | 64.76 | 65.57 | 62.05 | 62.17 | 321,021 | -2.54(-3.92%) |
Oct 21, 2014 | 63.54 | 64.90 | 63.09 | 64.71 | 442,770 | +1.85(+2.94%) |
Oct 20, 2014 | 60.91 | 62.89 | 60.16 | 62.86 | 322,036 | +1.72(+2.82%) |
Oct 17, 2014 | 62.24 | 62.92 | 60.53 | 61.14 | 311,118 | -0.10(-0.16%) |
Oct 16, 2014 | 57.78 | 61.77 | 56.70 | 61.23 | 348,511 | +2.47(+4.20%) |
Oct 15, 2014 | 55.90 | 58.80 | 55.12 | 58.76 | 334,457 | +1.61(+2.82%) |
Oct 14, 2014 | 57.68 | 58.94 | 56.33 | 57.15 | 443,875 | +0.05(+0.09%) |
Oct 13, 2014 | 57.30 | 58.72 | 54.47 | 57.10 | 515,236 | -0.15(-0.26%) |
Oct 10, 2014 | 60.67 | 61.83 | 57.11 | 57.25 | 388,560 | -3.78(-6.19%) |
Oct 09, 2014 | 61.79 | 62.05 | 59.31 | 61.03 | 319,053 | -0.41(-0.67%) |
Oct 08, 2014 | 60.83 | 61.90 | 59.13 | 61.44 | 364,576 | +0.41(+0.67%) |
Oct 07, 2014 | 61.41 | 62.23 | 60.94 | 61.03 | 509,108 | -0.85(-1.37%) |
Oct 06, 2014 | 65.49 | 65.49 | 61.80 | 61.88 | 489,090 | -3.33(-5.11%) |
Oct 03, 2014 | 64.29 | 66.71 | 64.15 | 65.21 | 364,409 | +1.82(+2.87%) |
Oct 02, 2014 | 62.26 | 63.53 | 60.89 | 63.39 | 187,658 | +1.25(+2.01%) |
Oct 01, 2014 | 62.25 | 62.87 | 61.27 | 62.14 | 361,771 | -0.31(-0.50%) |
Sep 30, 2014 | 64.35 | 64.45 | 62.45 | 62.46 | 341,944 | -1.76(-2.74%) |
Sep 29, 2014 | 63.00 | 65.83 | 62.85 | 64.22 | 224,578 | +0.38(+0.60%) |
Sep 26, 2014 | 63.18 | 64.28 | 62.93 | 63.83 | 214,601 | +0.88(+1.39%) |
Sep 25, 2014 | 64.71 | 65.02 | 62.89 | 62.96 | 465,887 | -1.85(-2.86%) |
Sep 24, 2014 | 62.39 | 65.22 | 61.68 | 64.81 | 209,540 | +2.67(+4.29%) |
Sep 23, 2014 | 63.12 | 63.94 | 61.91 | 62.14 | 181,931 | -1.25(-1.97%) |
Sep 22, 2014 | 62.75 | 63.85 | 61.58 | 63.39 | 310,740 | +0.26(+0.42%) |
Sep 19, 2014 | 65.06 | 64.46 | 62.34 | 63.13 | 523,192 | -1.33(-2.06%) |
Sep 18, 2014 | 64.54 | 65.39 | 64.14 | 64.46 | 239,025 | +0.18(+0.27%) |
Sep 17, 2014 | 63.54 | 65.19 | 63.17 | 64.29 | 159,462 | +0.84(+1.32%) |
Sep 16, 2014 | 61.58 | 63.86 | 61.56 | 63.45 | 258,264 | +1.52(+2.46%) |
Sep 15, 2014 | 64.98 | 64.98 | 61.07 | 61.92 | 223,227 | -3.30(-5.06%) |
Sep 12, 2014 | 66.39 | 66.39 | 64.87 | 65.22 | 119,892 | -1.00(-1.51%) |
Sep 11, 2014 | 65.26 | 66.38 | 65.09 | 66.22 | 122,299 | +0.45(+0.68%) |
Sep 10, 2014 | 65.11 | 66.24 | 64.58 | 65.77 | 121,159 | +0.86(+1.32%) |
Sep 09, 2014 | 66.02 | 67.15 | 64.71 | 64.92 | 228,144 | -1.27(-1.92%) |
Sep 08, 2014 | 64.23 | 66.78 | 64.23 | 66.18 | 360,296 | +2.01(+3.14%) |
Sep 05, 2014 | 62.32 | 64.36 | 61.53 | 64.17 | 234,865 | +1.57(+2.50%) |
Sep 04, 2014 | 64.26 | 64.29 | 62.31 | 62.61 | 282,194 | -1.30(-2.04%) |
Sep 03, 2014 | 66.32 | 66.32 | 63.76 | 63.91 | 234,197 | -1.89(-2.87%) |
Sep 02, 2014 | 62.35 | 66.05 | 62.25 | 65.80 | 309,470 | +3.85(+6.21%) |
Aug 29, 2014 | 60.82 | 61.95 | 61.95 | 61.95 | 224,801 | +1.09(+1.80%) |
Aug 28, 2014 | 61.01 | 61.91 | 60.79 | 60.86 | 219,179 | -1.21(-1.95%) |
Aug 27, 2014 | 63.44 | 63.69 | 61.65 | 62.06 | 250,348 | -1.11(-1.76%) |
Aug 26, 2014 | 63.39 | 63.86 | 62.37 | 63.17 | 308,868 | -0.17(-0.26%) |
Aug 25, 2014 | 64.83 | 65.00 | 62.88 | 63.34 | 205,969 | -1.04(-1.62%) |
Aug 22, 2014 | 64.69 | 65.30 | 63.87 | 64.38 | 350,019 | -0.59(-0.90%) |
Aug 21, 2014 | 66.06 | 66.06 | 64.71 | 64.97 | 256,818 | -1.18(-1.79%) |
Aug 20, 2014 | 67.69 | 67.69 | 65.64 | 66.15 | 325,428 | -1.82(-2.68%) |
Aug 19, 2014 | 67.60 | 68.22 | 67.59 | 67.97 | 183,819 | +0.17(+0.25%) |
Aug 18, 2014 | 67.50 | 68.48 | 66.85 | 67.80 | 221,315 | +1.10(+1.65%) |
Aug 15, 2014 | 70.87 | 70.87 | 66.32 | 66.70 | 510,561 | -3.95(-5.60%) |
Aug 14, 2014 | 70.34 | 71.26 | 70.34 | 70.66 | 127,942 | +0.44(+0.62%) |
Aug 13, 2014 | 69.62 | 70.87 | 69.30 | 70.22 | 147,441 | +0.92(+1.33%) |
Aug 12, 2014 | 70.71 | 71.67 | 68.95 | 69.30 | 186,801 | -2.35(-3.28%) |
Aug 11, 2014 | 66.67 | 71.69 | 66.12 | 71.65 | 259,106 | +5.00(+7.51%) |
Aug 08, 2014 | 64.75 | 68.20 | 63.88 | 66.65 | 386,534 | -1.97(-2.87%) |
Aug 07, 2014 | 67.31 | 68.95 | 66.81 | 68.62 | 360,666 | +1.83(+2.74%) |
Aug 06, 2014 | 66.80 | 69.89 | 66.74 | 66.79 | 226,207 | -0.87(-1.28%) |
Aug 05, 2014 | 68.87 | 69.02 | 67.01 | 67.65 | 180,565 | -1.88(-2.71%) |
Aug 04, 2014 | 67.81 | 69.81 | 67.30 | 69.54 | 151,437 | +2.12(+3.14%) |