Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 56.20 | 57.01 | 55.78 | 56.86 | 778,944 | +1.76(+3.19%) |
Oct 30, 2014 | 55.24 | 55.94 | 54.50 | 55.10 | 806,242 | +0.10(+0.18%) |
Oct 29, 2014 | 54.62 | 56.01 | 54.12 | 55.00 | 862,356 | +1.21(+2.25%) |
Oct 28, 2014 | 53.10 | 53.84 | 53.00 | 53.79 | 989,300 | +0.96(+1.82%) |
Oct 27, 2014 | 52.80 | 53.18 | 52.94 | 52.83 | 415,309 | -0.11(-0.21%) |
Oct 24, 2014 | 52.39 | 52.96 | 52.13 | 52.94 | 309,029 | +0.75(+1.44%) |
Oct 23, 2014 | 51.88 | 52.99 | 51.83 | 52.19 | 799,339 | +1.24(+2.43%) |
Oct 22, 2014 | 52.14 | 52.14 | 50.93 | 50.95 | 353,955 | -1.03(-1.98%) |
Oct 21, 2014 | 49.79 | 52.05 | 49.79 | 51.98 | 739,167 | +2.53(+5.12%) |
Oct 20, 2014 | 49.02 | 49.39 | 48.96 | 49.45 | 1,132,316 | -0.01(-0.02%) |
Oct 17, 2014 | 48.97 | 49.91 | 48.87 | 49.46 | 792,899 | +1.14(+2.36%) |
Oct 16, 2014 | 46.20 | 48.57 | 46.01 | 48.32 | 1,312,817 | +1.12(+2.37%) |
Oct 15, 2014 | 46.09 | 47.73 | 45.47 | 47.20 | 1,265,179 | +0.06(+0.13%) |
Oct 14, 2014 | 46.56 | 47.89 | 46.56 | 47.14 | 1,227,379 | +0.72(+1.55%) |
Oct 13, 2014 | 47.95 | 48.17 | 46.34 | 46.42 | 1,433,765 | -1.47(-3.07%) |
Oct 10, 2014 | 52.13 | 52.19 | 47.82 | 47.89 | 3,278,687 | -4.70(-8.94%) |
Oct 09, 2014 | 53.92 | 53.92 | 52.55 | 52.59 | 513,604 | -1.30(-2.41%) |
Oct 08, 2014 | 53.32 | 53.90 | 52.24 | 53.89 | 754,466 | +0.66(+1.24%) |
Oct 07, 2014 | 53.91 | 54.27 | 53.22 | 53.23 | 533,229 | -0.97(-1.79%) |
Oct 06, 2014 | 54.19 | 54.63 | 53.94 | 54.20 | 475,037 | +0.27(+0.50%) |
Oct 03, 2014 | 54.36 | 54.48 | 53.72 | 53.93 | 799,512 | -0.21(-0.39%) |
Oct 02, 2014 | 54.39 | 54.58 | 53.46 | 54.14 | 498,597 | -0.18(-0.33%) |
Oct 01, 2014 | 55.26 | 55.30 | 54.14 | 54.32 | 879,622 | -1.03(-1.86%) |
Sep 30, 2014 | 56.76 | 56.76 | 55.07 | 55.35 | 949,219 | -1.41(-2.48%) |
Sep 29, 2014 | 56.58 | 57.22 | 56.53 | 56.76 | 507,494 | -0.43(-0.75%) |
Sep 26, 2014 | 56.99 | 57.37 | 56.77 | 57.19 | 460,155 | +0.29(+0.51%) |
Sep 25, 2014 | 58.16 | 58.16 | 56.70 | 56.90 | 583,574 | -1.39(-2.38%) |
Sep 24, 2014 | 58.35 | 58.50 | 57.82 | 58.29 | 535,858 | +0.05(+0.09%) |
Sep 23, 2014 | 59.08 | 59.30 | 58.23 | 58.24 | 330,823 | -1.06(-1.79%) |
Sep 22, 2014 | 60.12 | 60.23 | 59.25 | 59.30 | 401,532 | -0.88(-1.46%) |
Sep 19, 2014 | 61.19 | 61.59 | 60.15 | 60.18 | 713,785 | -1.00(-1.63%) |
Sep 18, 2014 | 61.02 | 61.30 | 60.84 | 61.18 | 266,330 | +0.40(+0.66%) |
Sep 17, 2014 | 60.84 | 61.21 | 60.53 | 60.78 | 281,055 | +0.14(+0.23%) |
Sep 16, 2014 | 60.75 | 61.16 | 60.30 | 60.64 | 591,337 | -0.33(-0.54%) |
Sep 15, 2014 | 61.14 | 61.14 | 60.67 | 60.97 | 316,726 | +0.00(+0.00%) |
Sep 12, 2014 | 61.30 | 61.46 | 60.73 | 60.97 | 289,715 | -0.31(-0.51%) |
Sep 11, 2014 | 60.78 | 61.36 | 60.78 | 61.28 | 281,325 | +0.32(+0.52%) |
Sep 10, 2014 | 61.26 | 61.33 | 60.82 | 60.96 | 373,256 | -0.21(-0.34%) |
Sep 09, 2014 | 61.41 | 61.56 | 60.99 | 61.17 | 383,962 | -0.33(-0.54%) |
Sep 08, 2014 | 61.71 | 61.91 | 61.17 | 61.50 | 345,324 | -0.39(-0.63%) |
Sep 05, 2014 | 62.10 | 62.13 | 61.58 | 61.89 | 258,927 | -0.30(-0.48%) |
Sep 04, 2014 | 62.71 | 62.71 | 62.06 | 62.19 | 300,120 | -0.35(-0.56%) |
Sep 03, 2014 | 62.89 | 63.07 | 62.34 | 62.54 | 644,819 | -0.17(-0.27%) |
Sep 02, 2014 | 62.38 | 62.96 | 61.95 | 62.71 | 660,672 | +0.46(+0.74%) |
Aug 29, 2014 | 61.94 | 62.25 | 62.25 | 62.25 | 330,800 | +0.39(+0.63%) |
Aug 28, 2014 | 61.74 | 61.97 | 61.20 | 61.86 | 295,255 | +0.02(+0.03%) |
Aug 27, 2014 | 62.28 | 63.78 | 61.60 | 61.84 | 423,156 | -0.28(-0.45%) |
Aug 26, 2014 | 62.03 | 62.35 | 61.87 | 62.12 | 411,263 | +0.09(+0.15%) |
Aug 25, 2014 | 61.93 | 62.13 | 61.59 | 62.03 | 329,203 | +0.33(+0.53%) |
Aug 22, 2014 | 61.97 | 62.00 | 61.58 | 61.70 | 402,217 | -0.42(-0.68%) |
Aug 21, 2014 | 61.60 | 62.28 | 61.50 | 62.12 | 593,645 | +0.58(+0.94%) |
Aug 20, 2014 | 60.92 | 61.58 | 60.63 | 61.54 | 454,781 | +0.53(+0.87%) |
Aug 19, 2014 | 60.55 | 61.03 | 60.53 | 61.01 | 367,701 | +0.47(+0.78%) |
Aug 18, 2014 | 60.40 | 60.72 | 59.96 | 60.54 | 827,534 | -0.18(-0.30%) |
Aug 15, 2014 | 60.84 | 60.97 | 60.08 | 60.72 | 479,396 | +0.15(+0.25%) |
Aug 14, 2014 | 60.04 | 60.57 | 60.00 | 60.57 | 470,609 | +0.71(+1.19%) |
Aug 13, 2014 | 59.48 | 60.51 | 59.35 | 59.86 | 783,311 | +0.68(+1.15%) |
Aug 12, 2014 | 58.81 | 59.67 | 58.78 | 59.18 | 475,655 | +0.22(+0.37%) |
Aug 11, 2014 | 58.64 | 59.25 | 58.35 | 58.96 | 589,082 | +0.68(+1.17%) |
Aug 08, 2014 | 57.69 | 58.43 | 57.55 | 58.28 | 641,786 | +0.53(+0.92%) |
Aug 07, 2014 | 58.39 | 58.45 | 57.37 | 57.75 | 835,250 | -0.33(-0.57%) |
Aug 06, 2014 | 58.08 | 58.79 | 58.00 | 58.08 | 687,558 | -0.10(-0.17%) |
Aug 05, 2014 | 58.13 | 58.55 | 57.73 | 58.18 | 618,627 | -0.02(-0.03%) |
Aug 04, 2014 | 57.98 | 58.65 | 57.43 | 58.20 | 460,842 | +0.35(+0.61%) |