Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 60.08 | 60.08 | 59.76 | 59.76 | 36,726 | +0.64(+1.08%) |
Oct 30, 2014 | 58.88 | 59.33 | 58.85 | 59.13 | 90,471 | +0.48(+0.81%) |
Oct 29, 2014 | 58.65 | 58.65 | 58.65 | 58.65 | 246 | +0.14(+0.24%) |
Oct 28, 2014 | 58.51 | 58.51 | 58.51 | 58.51 | 388 | +0.16(+0.27%) |
Oct 27, 2014 | 58.27 | 58.35 | 58.26 | 58.35 | 1,561 | +0.05(+0.08%) |
Oct 24, 2014 | 58.22 | 58.35 | 58.08 | 58.31 | 1,991 | +0.24(+0.42%) |
Oct 23, 2014 | 58.21 | 58.21 | 57.99 | 58.07 | 878 | +0.52(+0.90%) |
Oct 22, 2014 | 57.88 | 57.95 | 57.55 | 57.55 | 182,038 | -0.19(-0.34%) |
Oct 21, 2014 | 57.37 | 57.74 | 57.34 | 57.74 | 5,126 | +0.98(+1.73%) |
Oct 20, 2014 | 56.35 | 56.76 | 56.35 | 56.76 | 1,730 | +0.60(+1.07%) |
Oct 17, 2014 | 56.40 | 56.49 | 56.12 | 56.15 | 51,583 | +0.72(+1.29%) |
Oct 16, 2014 | 55.02 | 55.79 | 55.02 | 55.44 | 13,548 | +0.08(+0.15%) |
Oct 15, 2014 | 55.32 | 55.59 | 54.15 | 55.35 | 31,197 | -0.59(-1.06%) |
Oct 14, 2014 | 56.23 | 56.47 | 55.95 | 55.95 | 3,912 | +0.14(+0.25%) |
Oct 13, 2014 | 56.95 | 56.95 | 55.81 | 55.81 | 77,610 | -0.91(-1.60%) |
Oct 10, 2014 | 57.45 | 57.45 | 56.72 | 56.72 | 1,782,614 | -0.77(-1.34%) |
Oct 09, 2014 | 58.38 | 58.43 | 57.49 | 57.49 | 46,498 | -1.24(-2.11%) |
Oct 08, 2014 | 57.84 | 58.73 | 57.42 | 58.73 | 3,919 | +0.78(+1.35%) |
Oct 07, 2014 | 58.11 | 58.39 | 57.86 | 57.94 | 2,343 | -0.75(-1.28%) |
Oct 06, 2014 | 58.75 | 58.75 | 58.47 | 58.70 | 115,546 | +0.18(+0.30%) |
Oct 03, 2014 | 58.45 | 58.52 | 58.45 | 58.52 | 590 | +0.96(+1.66%) |
Oct 02, 2014 | 57.98 | 57.98 | 57.56 | 57.56 | 1,093 | -0.42(-0.72%) |
Oct 01, 2014 | 58.49 | 58.67 | 57.98 | 57.98 | 194,751 | -0.92(-1.56%) |
Sep 30, 2014 | 58.85 | 58.97 | 58.85 | 58.90 | 1,136 | -0.19(-0.31%) |
Sep 29, 2014 | 58.63 | 59.09 | 58.63 | 59.09 | 884 | +0.00(+0.00%) |
Sep 26, 2014 | 58.73 | 59.35 | 58.73 | 59.09 | 2,700 | +0.27(+0.45%) |
Sep 25, 2014 | 58.96 | 59.00 | 58.82 | 58.82 | 18,992 | -0.80(-1.34%) |
Sep 24, 2014 | 59.51 | 59.62 | 59.51 | 59.62 | 452 | +0.30(+0.51%) |
Sep 23, 2014 | 59.40 | 59.52 | 59.31 | 59.31 | 1,207 | -0.33(-0.56%) |
Sep 22, 2014 | 60.03 | 60.03 | 59.65 | 59.65 | 884 | -0.42(-0.69%) |
Sep 19, 2014 | 60.38 | 60.42 | 60.05 | 60.06 | 54,350 | -0.22(-0.37%) |
Sep 18, 2014 | 60.07 | 60.28 | 60.06 | 60.28 | 1,261,904 | +0.29(+0.48%) |
Sep 17, 2014 | 59.99 | 60.03 | 59.87 | 60.00 | 2,692 | +0.63(+1.06%) |
Sep 16, 2014 | 59.37 | 59.37 | 59.37 | 59.37 | 412 | -0.02(-0.03%) |
Sep 15, 2014 | 59.20 | 59.39 | 59.20 | 59.39 | 3,650 | +0.09(+0.16%) |
Sep 12, 2014 | 59.69 | 59.71 | 59.24 | 59.29 | 1,221,414 | -0.39(-0.65%) |
Sep 11, 2014 | 59.68 | 59.68 | 59.68 | 59.68 | 10 | +0.00(+0.00%) |
Sep 10, 2014 | 59.45 | 59.68 | 59.31 | 59.68 | 1,971 | +0.08(+0.13%) |
Sep 09, 2014 | 59.70 | 59.82 | 59.61 | 59.61 | 705 | -0.31(-0.51%) |
Sep 08, 2014 | 59.92 | 60.12 | 59.91 | 59.91 | 651 | -0.10(-0.17%) |
Sep 05, 2014 | 59.69 | 60.02 | 59.79 | 60.02 | 3,540 | +0.22(+0.37%) |
Sep 04, 2014 | 59.82 | 60.04 | 59.79 | 59.79 | 2,185 | -0.18(-0.29%) |
Sep 03, 2014 | 60.28 | 60.28 | 59.95 | 59.97 | 244,346 | +0.12(+0.20%) |
Sep 02, 2014 | 60.19 | 60.19 | 59.77 | 59.85 | 2,054 | +0.01(+0.02%) |
Aug 29, 2014 | 59.84 | 59.84 | 59.84 | 59.84 | 431 | +0.00(+0.01%) |
Aug 28, 2014 | 59.79 | 59.87 | 59.70 | 59.83 | 3,261 | -0.13(-0.21%) |
Aug 27, 2014 | 59.96 | 59.96 | 59.96 | 59.96 | 292 | +0.07(+0.12%) |
Aug 26, 2014 | 59.92 | 60.01 | 59.89 | 59.89 | 993 | +0.10(+0.17%) |
Aug 25, 2014 | 59.78 | 59.82 | 59.76 | 59.78 | 15,076 | +0.34(+0.58%) |
Aug 22, 2014 | 59.52 | 59.52 | 59.44 | 59.44 | 1,749 | -0.22(-0.37%) |
Aug 21, 2014 | 59.39 | 59.66 | 59.39 | 59.66 | 546 | +0.25(+0.42%) |
Aug 20, 2014 | 58.98 | 59.41 | 58.98 | 59.41 | 714 | +0.19(+0.31%) |
Aug 19, 2014 | 59.08 | 59.23 | 59.00 | 59.23 | 10,069 | +0.38(+0.65%) |
Aug 18, 2014 | 58.71 | 58.85 | 58.70 | 58.85 | 11,452 | +0.47(+0.81%) |
Aug 15, 2014 | 58.45 | 58.39 | 58.11 | 58.38 | 8,192 | -0.01(-0.02%) |
Aug 14, 2014 | 58.15 | 58.40 | 58.15 | 58.39 | 4,149 | +0.38(+0.66%) |
Aug 13, 2014 | 58.12 | 57.89 | 58.00 | 58.00 | 1,334 | +0.12(+0.20%) |
Aug 12, 2014 | 57.85 | 57.89 | 57.80 | 57.89 | 5,316 | -0.09(-0.16%) |
Aug 11, 2014 | 57.91 | 57.98 | 57.91 | 57.98 | 415 | +0.24(+0.42%) |
Aug 08, 2014 | 57.68 | 57.68 | 57.63 | 57.74 | 174,286 | +0.61(+1.07%) |
Aug 07, 2014 | 57.35 | 57.35 | 57.13 | 57.13 | 764 | -0.36(-0.63%) |
Aug 06, 2014 | 57.10 | 57.61 | 57.10 | 57.49 | 1,305 | +0.21(+0.37%) |
Aug 05, 2014 | 57.86 | 57.86 | 57.28 | 57.28 | 659 | -0.44(-0.76%) |
Aug 04, 2014 | 57.72 | 57.73 | 57.72 | 57.72 | 44 | +0.00(+0.00%) |