Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 59.94 | 60.51 | 59.50 | 60.42 | 1,991,304 | +1.06(+1.79%) |
Oct 30, 2014 | 60.05 | 60.88 | 58.98 | 59.36 | 2,445,281 | -3.09(-4.94%) |
Oct 29, 2014 | 62.45 | 62.82 | 61.62 | 62.44 | 2,696,452 | +0.01(+0.02%) |
Oct 28, 2014 | 61.80 | 62.43 | 61.73 | 62.43 | 1,168,881 | +1.00(+1.63%) |
Oct 27, 2014 | 62.12 | 62.59 | 62.59 | 61.43 | 1,468,118 | -1.16(-1.86%) |
Oct 24, 2014 | 62.36 | 62.88 | 62.02 | 62.59 | 821,881 | +0.16(+0.26%) |
Oct 23, 2014 | 63.26 | 63.26 | 62.11 | 62.43 | 1,370,303 | -0.27(-0.43%) |
Oct 22, 2014 | 63.92 | 63.97 | 62.67 | 62.70 | 1,444,195 | -0.96(-1.50%) |
Oct 21, 2014 | 61.99 | 63.68 | 61.83 | 63.66 | 1,774,703 | +1.80(+2.91%) |
Oct 20, 2014 | 61.06 | 61.99 | 60.99 | 61.86 | 1,313,072 | +0.88(+1.45%) |
Oct 17, 2014 | 60.24 | 61.21 | 60.24 | 60.98 | 1,433,821 | +0.99(+1.66%) |
Oct 16, 2014 | 59.32 | 60.55 | 59.29 | 59.98 | 1,276,943 | +0.01(+0.02%) |
Oct 15, 2014 | 58.72 | 60.15 | 58.32 | 59.98 | 2,355,336 | +0.83(+1.41%) |
Oct 14, 2014 | 58.35 | 59.32 | 58.03 | 59.14 | 1,185,862 | +1.18(+2.04%) |
Oct 13, 2014 | 58.58 | 59.35 | 57.94 | 57.96 | 1,472,405 | -0.76(-1.29%) |
Oct 10, 2014 | 59.00 | 59.84 | 58.69 | 58.72 | 1,553,906 | -0.41(-0.70%) |
Oct 09, 2014 | 59.63 | 60.34 | 58.93 | 59.13 | 1,223,076 | -0.73(-1.22%) |
Oct 08, 2014 | 58.62 | 59.92 | 58.26 | 59.86 | 871,021 | +1.34(+2.29%) |
Oct 07, 2014 | 59.19 | 59.29 | 58.48 | 58.52 | 732,488 | -0.65(-1.09%) |
Oct 06, 2014 | 59.31 | 59.68 | 58.93 | 59.17 | 572,261 | -0.02(-0.03%) |
Oct 03, 2014 | 58.60 | 59.35 | 58.47 | 59.19 | 844,170 | +0.76(+1.30%) |
Oct 02, 2014 | 58.13 | 58.68 | 57.91 | 58.43 | 1,100,841 | +0.19(+0.32%) |
Oct 01, 2014 | 59.14 | 59.32 | 58.09 | 58.24 | 1,656,466 | -1.09(-1.83%) |
Sep 30, 2014 | 60.14 | 60.27 | 59.25 | 59.33 | 1,238,883 | -0.86(-1.43%) |
Sep 29, 2014 | 59.19 | 60.43 | 58.93 | 60.19 | 999,556 | +0.77(+1.29%) |
Sep 26, 2014 | 59.49 | 59.71 | 59.21 | 59.42 | 568,162 | -0.13(-0.22%) |
Sep 25, 2014 | 59.53 | 59.92 | 59.27 | 59.55 | 802,231 | -0.43(-0.72%) |
Sep 24, 2014 | 59.80 | 60.25 | 59.66 | 59.98 | 650,002 | +0.05(+0.08%) |
Sep 23, 2014 | 60.41 | 60.70 | 59.90 | 59.94 | 1,143,955 | -0.49(-0.81%) |
Sep 22, 2014 | 60.43 | 60.56 | 60.24 | 60.43 | 944,139 | +0.06(+0.09%) |
Sep 19, 2014 | 60.39 | 60.62 | 60.27 | 60.37 | 1,497,387 | +0.17(+0.28%) |
Sep 18, 2014 | 60.49 | 60.63 | 60.01 | 60.20 | 945,505 | -0.33(-0.54%) |
Sep 17, 2014 | 61.37 | 61.59 | 60.19 | 60.53 | 1,231,303 | -1.02(-1.66%) |
Sep 16, 2014 | 61.52 | 61.93 | 61.39 | 61.55 | 810,560 | -0.02(-0.03%) |
Sep 15, 2014 | 61.61 | 61.87 | 61.44 | 61.57 | 509,866 | -0.05(-0.08%) |
Sep 12, 2014 | 61.89 | 61.99 | 61.46 | 61.62 | 867,304 | -0.36(-0.57%) |
Sep 11, 2014 | 61.42 | 62.01 | 61.34 | 61.97 | 635,245 | +0.18(+0.29%) |
Sep 10, 2014 | 61.57 | 61.90 | 61.38 | 61.79 | 644,103 | +0.22(+0.35%) |
Sep 09, 2014 | 61.58 | 61.76 | 61.29 | 61.58 | 473,978 | -0.23(-0.36%) |
Sep 08, 2014 | 62.02 | 62.25 | 61.48 | 61.80 | 729,983 | -0.39(-0.63%) |
Sep 05, 2014 | 61.66 | 62.20 | 61.52 | 62.20 | 506,431 | +0.44(+0.71%) |
Sep 04, 2014 | 62.14 | 62.39 | 61.73 | 61.76 | 1,107,722 | -0.19(-0.30%) |
Sep 03, 2014 | 61.37 | 61.98 | 61.14 | 61.94 | 1,198,469 | +0.76(+1.24%) |
Sep 02, 2014 | 60.72 | 61.48 | 60.68 | 61.18 | 1,672,710 | +1.08(+1.79%) |
Aug 29, 2014 | 59.89 | 60.11 | 60.11 | 60.11 | 716,434 | +0.40(+0.68%) |
Aug 28, 2014 | 59.33 | 59.96 | 59.09 | 59.70 | 935,560 | +0.10(+0.17%) |
Aug 27, 2014 | 59.57 | 59.85 | 59.33 | 59.60 | 702,099 | +0.18(+0.30%) |
Aug 26, 2014 | 59.19 | 59.53 | 59.19 | 59.42 | 656,966 | +0.37(+0.63%) |
Aug 25, 2014 | 59.38 | 59.40 | 58.86 | 59.05 | 597,462 | -0.09(-0.16%) |
Aug 22, 2014 | 59.67 | 59.67 | 58.89 | 59.14 | 828,445 | -0.36(-0.60%) |
Aug 21, 2014 | 59.30 | 59.79 | 59.08 | 59.50 | 771,581 | +0.32(+0.54%) |
Aug 20, 2014 | 59.95 | 59.95 | 59.20 | 59.18 | 757,932 | -0.78(-1.30%) |
Aug 19, 2014 | 59.94 | 60.08 | 59.76 | 59.96 | 580,561 | +0.21(+0.34%) |
Aug 18, 2014 | 59.35 | 59.79 | 59.28 | 59.75 | 593,197 | +0.68(+1.16%) |
Aug 15, 2014 | 59.02 | 59.52 | 58.67 | 59.07 | 1,007,357 | +0.17(+0.29%) |
Aug 14, 2014 | 58.65 | 59.03 | 58.53 | 58.90 | 458,824 | +0.26(+0.45%) |
Aug 13, 2014 | 58.95 | 59.10 | 58.47 | 58.64 | 611,002 | -0.12(-0.21%) |
Aug 12, 2014 | 58.66 | 58.82 | 58.36 | 58.76 | 683,524 | +0.14(+0.24%) |
Aug 11, 2014 | 58.49 | 58.76 | 58.35 | 58.62 | 586,420 | +0.37(+0.63%) |
Aug 08, 2014 | 57.95 | 58.28 | 57.43 | 58.25 | 833,035 | -0.01(-0.02%) |
Aug 07, 2014 | 58.57 | 58.77 | 58.11 | 58.26 | 816,453 | +0.03(+0.05%) |
Aug 06, 2014 | 57.25 | 58.37 | 57.12 | 58.23 | 912,745 | +0.77(+1.34%) |
Aug 05, 2014 | 57.82 | 58.07 | 57.31 | 57.47 | 745,392 | -0.51(-0.87%) |
Aug 04, 2014 | 57.90 | 58.11 | 57.59 | 57.97 | 887,398 | +0.25(+0.44%) |