Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 64.09 | 64.41 | 63.60 | 64.08 | 1,155,512 | +0.81(+1.27%) |
Oct 30, 2014 | 63.10 | 63.81 | 62.94 | 63.27 | 1,020,304 | -0.12(-0.19%) |
Oct 29, 2014 | 64.27 | 64.42 | 63.03 | 63.39 | 1,510,849 | -1.03(-1.60%) |
Oct 28, 2014 | 63.05 | 64.44 | 62.88 | 64.42 | 1,537,924 | +1.54(+2.44%) |
Oct 27, 2014 | 62.63 | 63.42 | 62.72 | 62.89 | 1,637,483 | +0.17(+0.27%) |
Oct 24, 2014 | 62.10 | 63.50 | 61.25 | 62.72 | 3,000,839 | +0.59(+0.94%) |
Oct 23, 2014 | 59.51 | 62.95 | 59.38 | 62.13 | 7,442,023 | +8.49(+15.82%) |
Oct 22, 2014 | 53.88 | 54.58 | 53.39 | 53.65 | 1,974,577 | -0.14(-0.26%) |
Oct 21, 2014 | 52.73 | 53.87 | 52.13 | 53.79 | 1,267,131 | +0.91(+1.72%) |
Oct 20, 2014 | 52.09 | 52.61 | 52.07 | 52.88 | 1,487,829 | +1.39(+2.70%) |
Oct 17, 2014 | 51.59 | 52.04 | 50.85 | 51.48 | 936,367 | +0.26(+0.51%) |
Oct 16, 2014 | 49.54 | 51.46 | 49.45 | 51.22 | 1,124,851 | +0.84(+1.67%) |
Oct 15, 2014 | 49.90 | 50.77 | 48.96 | 50.38 | 1,526,962 | -0.11(-0.23%) |
Oct 14, 2014 | 50.47 | 51.29 | 50.04 | 50.50 | 1,184,542 | +0.46(+0.93%) |
Oct 13, 2014 | 50.09 | 50.97 | 49.63 | 50.03 | 1,678,982 | +0.02(+0.03%) |
Oct 10, 2014 | 50.92 | 51.42 | 50.01 | 50.01 | 1,860,689 | -1.02(-1.99%) |
Oct 09, 2014 | 51.81 | 52.07 | 50.75 | 51.03 | 1,770,175 | -0.81(-1.55%) |
Oct 08, 2014 | 51.85 | 52.06 | 51.28 | 51.83 | 2,315,576 | -0.10(-0.19%) |
Oct 07, 2014 | 53.27 | 53.46 | 51.90 | 51.93 | 1,970,633 | -1.81(-3.36%) |
Oct 06, 2014 | 54.31 | 54.63 | 53.70 | 53.74 | 670,406 | -0.50(-0.92%) |
Oct 03, 2014 | 53.71 | 54.66 | 53.59 | 54.24 | 940,718 | +0.89(+1.67%) |
Oct 02, 2014 | 52.88 | 53.53 | 52.47 | 53.35 | 935,521 | +0.53(+1.01%) |
Oct 01, 2014 | 53.73 | 53.80 | 52.68 | 52.81 | 1,950,176 | -1.02(-1.89%) |
Sep 30, 2014 | 53.68 | 54.00 | 53.52 | 53.83 | 1,065,383 | +0.07(+0.13%) |
Sep 29, 2014 | 53.44 | 53.86 | 53.17 | 53.76 | 1,105,499 | -0.38(-0.70%) |
Sep 26, 2014 | 53.19 | 54.20 | 53.08 | 54.14 | 1,114,033 | +1.06(+2.00%) |
Sep 25, 2014 | 53.93 | 54.11 | 53.02 | 53.08 | 1,367,146 | -0.85(-1.57%) |
Sep 24, 2014 | 52.67 | 53.99 | 52.67 | 53.93 | 1,662,093 | +1.41(+2.68%) |
Sep 23, 2014 | 52.46 | 52.95 | 52.32 | 52.52 | 1,755,061 | -0.25(-0.48%) |
Sep 22, 2014 | 53.30 | 53.33 | 52.51 | 52.77 | 1,528,492 | -0.63(-1.18%) |
Sep 19, 2014 | 54.03 | 54.03 | 53.16 | 53.40 | 2,182,393 | -0.38(-0.70%) |
Sep 18, 2014 | 53.32 | 53.92 | 53.23 | 53.78 | 1,537,488 | +0.51(+0.95%) |
Sep 17, 2014 | 53.15 | 53.48 | 52.77 | 53.27 | 1,678,803 | +0.12(+0.23%) |
Sep 16, 2014 | 52.37 | 53.26 | 51.87 | 53.15 | 1,568,471 | +0.47(+0.90%) |
Sep 15, 2014 | 53.30 | 53.55 | 52.46 | 52.67 | 1,877,362 | -0.75(-1.41%) |
Sep 12, 2014 | 53.84 | 54.20 | 53.26 | 53.43 | 1,226,494 | -0.67(-1.25%) |
Sep 11, 2014 | 53.78 | 54.13 | 53.23 | 54.10 | 2,246,915 | +0.17(+0.32%) |
Sep 10, 2014 | 54.70 | 54.81 | 53.57 | 53.93 | 3,240,876 | -1.67(-3.01%) |
Sep 09, 2014 | 56.43 | 56.48 | 55.33 | 55.60 | 1,740,530 | -0.89(-1.58%) |
Sep 08, 2014 | 57.43 | 57.75 | 56.40 | 56.49 | 1,628,017 | -1.11(-1.93%) |
Sep 05, 2014 | 57.54 | 57.81 | 57.07 | 57.60 | 1,429,767 | -0.01(-0.02%) |
Sep 04, 2014 | 58.56 | 58.78 | 57.55 | 57.61 | 1,670,699 | -0.79(-1.35%) |
Sep 03, 2014 | 58.94 | 59.37 | 58.33 | 58.40 | 1,096,268 | -0.38(-0.64%) |
Sep 02, 2014 | 58.73 | 59.25 | 58.43 | 58.77 | 1,184,603 | +0.18(+0.31%) |
Aug 29, 2014 | 59.09 | 58.59 | 58.59 | 58.59 | 1,013,329 | -0.18(-0.30%) |
Aug 28, 2014 | 58.00 | 58.98 | 57.55 | 58.77 | 1,296,800 | +0.56(+0.96%) |
Aug 27, 2014 | 58.38 | 58.63 | 57.87 | 58.21 | 1,398,225 | -0.24(-0.40%) |
Aug 26, 2014 | 57.76 | 58.70 | 57.54 | 58.44 | 2,165,996 | +1.32(+2.31%) |
Aug 25, 2014 | 56.79 | 57.16 | 56.63 | 57.12 | 1,530,307 | +0.62(+1.10%) |
Aug 22, 2014 | 55.69 | 56.69 | 55.60 | 56.50 | 1,451,979 | +0.90(+1.62%) |
Aug 21, 2014 | 55.18 | 55.70 | 54.80 | 55.60 | 1,638,583 | +0.24(+0.44%) |
Aug 20, 2014 | 54.42 | 55.50 | 54.25 | 55.35 | 992,924 | +0.81(+1.49%) |
Aug 19, 2014 | 54.18 | 55.02 | 54.18 | 54.54 | 1,037,433 | +0.40(+0.74%) |
Aug 18, 2014 | 54.07 | 54.27 | 53.65 | 54.14 | 1,004,287 | +0.49(+0.91%) |
Aug 15, 2014 | 54.62 | 54.66 | 53.08 | 53.65 | 1,190,102 | -0.64(-1.18%) |
Aug 14, 2014 | 54.02 | 54.36 | 53.70 | 54.28 | 678,934 | +0.42(+0.79%) |
Aug 13, 2014 | 54.20 | 54.36 | 53.45 | 53.86 | 882,263 | -0.37(-0.68%) |
Aug 12, 2014 | 54.01 | 54.55 | 53.26 | 54.23 | 652,033 | +0.01(+0.02%) |
Aug 11, 2014 | 54.07 | 54.34 | 53.78 | 54.22 | 662,367 | +0.32(+0.60%) |
Aug 08, 2014 | 53.33 | 53.88 | 53.33 | 53.90 | 881,426 | +0.73(+1.38%) |
Aug 07, 2014 | 53.66 | 53.95 | 53.08 | 53.17 | 732,161 | -0.38(-0.70%) |
Aug 06, 2014 | 53.55 | 54.14 | 53.17 | 53.54 | 1,200,089 | -0.42(-0.78%) |
Aug 05, 2014 | 53.66 | 54.55 | 53.58 | 53.96 | 1,035,848 | +0.01(+0.02%) |
Aug 04, 2014 | 53.55 | 54.18 | 53.44 | 53.95 | 876,796 | +0.43(+0.80%) |