Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 57.12 | 57.90 | 56.91 | 57.88 | 2,237,310 | +1.54(+2.73%) |
Oct 30, 2014 | 55.67 | 56.62 | 55.63 | 56.34 | 3,280,539 | +0.13(+0.23%) |
Oct 29, 2014 | 56.64 | 56.85 | 56.05 | 56.21 | 3,610,136 | -0.69(-1.21%) |
Oct 28, 2014 | 56.56 | 56.93 | 56.42 | 56.90 | 1,225,200 | +1.33(+2.40%) |
Oct 27, 2014 | 54.99 | 55.79 | 55.79 | 55.56 | 1,037,200 | -0.23(-0.41%) |
Oct 24, 2014 | 55.90 | 56.02 | 55.57 | 55.79 | 802,016 | -0.41(-0.73%) |
Oct 23, 2014 | 55.48 | 56.44 | 55.39 | 56.20 | 1,652,044 | +1.72(+3.15%) |
Oct 22, 2014 | 55.18 | 55.41 | 54.46 | 54.49 | 2,040,982 | -1.64(-2.92%) |
Oct 21, 2014 | 55.42 | 56.22 | 55.41 | 56.13 | 1,763,064 | +0.33(+0.59%) |
Oct 20, 2014 | 55.85 | 55.88 | 54.60 | 55.79 | 3,387,161 | -2.81(-4.80%) |
Oct 17, 2014 | 58.10 | 58.79 | 57.85 | 58.61 | 1,466,118 | +2.16(+3.82%) |
Oct 16, 2014 | 55.84 | 56.80 | 55.74 | 56.45 | 3,474,366 | -1.35(-2.34%) |
Oct 15, 2014 | 57.69 | 57.86 | 56.49 | 57.80 | 1,911,342 | -0.48(-0.83%) |
Oct 14, 2014 | 58.31 | 58.72 | 58.17 | 58.28 | 2,879,654 | +0.31(+0.53%) |
Oct 13, 2014 | 58.22 | 58.78 | 57.96 | 57.98 | 1,334,949 | -0.45(-0.77%) |
Oct 10, 2014 | 58.48 | 59.17 | 58.39 | 58.43 | 3,835,777 | -0.12(-0.20%) |
Oct 09, 2014 | 59.28 | 59.51 | 58.50 | 58.55 | 1,539,782 | -0.25(-0.42%) |
Oct 08, 2014 | 57.92 | 58.94 | 57.69 | 58.79 | 3,552,571 | -1.02(-1.70%) |
Oct 07, 2014 | 60.36 | 60.47 | 59.80 | 59.81 | 1,374,438 | -0.76(-1.26%) |
Oct 06, 2014 | 60.30 | 60.91 | 60.27 | 60.58 | 1,644,140 | +0.20(+0.32%) |
Oct 03, 2014 | 60.15 | 60.61 | 60.07 | 60.38 | 1,106,092 | -0.28(-0.46%) |
Oct 02, 2014 | 60.38 | 60.77 | 60.09 | 60.66 | 1,423,458 | +0.13(+0.21%) |
Oct 01, 2014 | 61.03 | 61.04 | 60.39 | 60.53 | 1,421,576 | -0.76(-1.25%) |
Sep 30, 2014 | 61.04 | 61.42 | 60.87 | 61.30 | 1,626,447 | -0.25(-0.40%) |
Sep 29, 2014 | 61.21 | 61.79 | 61.15 | 61.55 | 1,095,023 | -0.59(-0.96%) |
Sep 26, 2014 | 62.02 | 62.16 | 61.65 | 62.14 | 491,779 | +0.67(+1.09%) |
Sep 25, 2014 | 61.89 | 62.01 | 61.24 | 61.47 | 1,987,685 | -1.30(-2.07%) |
Sep 24, 2014 | 61.94 | 62.83 | 61.84 | 62.77 | 1,284,775 | +0.20(+0.31%) |
Sep 23, 2014 | 63.24 | 63.49 | 62.55 | 62.57 | 1,183,372 | -0.72(-1.14%) |
Sep 22, 2014 | 63.46 | 63.47 | 63.09 | 63.30 | 1,386,989 | +0.46(+0.73%) |
Sep 19, 2014 | 63.19 | 63.25 | 62.73 | 62.84 | 3,847,749 | -2.87(-4.37%) |
Sep 18, 2014 | 65.27 | 65.81 | 65.27 | 65.71 | 371,436 | +0.71(+1.08%) |
Sep 17, 2014 | 65.41 | 65.54 | 64.96 | 65.00 | 700,056 | -0.71(-1.07%) |
Sep 16, 2014 | 65.16 | 65.83 | 65.12 | 65.71 | 736,805 | -0.24(-0.36%) |
Sep 15, 2014 | 66.00 | 66.14 | 65.76 | 65.95 | 552,130 | +0.17(+0.26%) |
Sep 12, 2014 | 65.61 | 65.90 | 65.31 | 65.78 | 667,475 | -0.18(-0.27%) |
Sep 11, 2014 | 65.61 | 66.12 | 65.56 | 65.95 | 885,901 | -0.10(-0.15%) |
Sep 10, 2014 | 65.81 | 66.17 | 65.64 | 66.06 | 1,097,076 | +0.13(+0.19%) |
Sep 09, 2014 | 65.90 | 66.23 | 65.72 | 65.93 | 705,788 | -0.54(-0.82%) |
Sep 08, 2014 | 66.40 | 66.79 | 66.19 | 66.47 | 808,586 | +0.26(+0.40%) |
Sep 05, 2014 | 65.90 | 66.24 | 65.55 | 66.21 | 819,521 | +0.46(+0.70%) |
Sep 04, 2014 | 65.73 | 66.23 | 65.67 | 65.75 | 1,127,032 | -0.28(-0.42%) |
Sep 03, 2014 | 66.00 | 66.23 | 65.88 | 66.03 | 1,058,581 | -0.69(-1.03%) |
Sep 02, 2014 | 66.60 | 66.79 | 66.36 | 66.72 | 930,868 | +0.52(+0.78%) |
Aug 29, 2014 | 66.17 | 66.20 | 66.20 | 66.20 | 769,996 | +0.04(+0.06%) |
Aug 28, 2014 | 66.16 | 66.37 | 65.92 | 66.16 | 858,697 | -1.11(-1.65%) |
Aug 27, 2014 | 67.29 | 67.32 | 67.10 | 67.27 | 619,523 | +0.32(+0.48%) |
Aug 26, 2014 | 66.85 | 67.19 | 66.79 | 66.95 | 482,099 | +0.29(+0.43%) |
Aug 25, 2014 | 66.41 | 66.91 | 66.28 | 66.66 | 1,069,343 | +1.05(+1.61%) |
Aug 22, 2014 | 65.88 | 65.93 | 65.42 | 65.61 | 771,790 | -0.62(-0.94%) |
Aug 21, 2014 | 65.61 | 66.31 | 65.61 | 66.23 | 958,367 | +0.48(+0.72%) |
Aug 20, 2014 | 65.17 | 65.91 | 65.17 | 65.75 | 1,222,202 | -0.47(-0.71%) |
Aug 19, 2014 | 66.15 | 66.31 | 66.01 | 66.22 | 541,229 | +0.57(+0.87%) |
Aug 18, 2014 | 65.51 | 65.76 | 65.33 | 65.65 | 575,295 | +0.82(+1.26%) |
Aug 15, 2014 | 65.90 | 65.95 | 64.33 | 64.83 | 1,441,221 | -0.65(-0.99%) |
Aug 14, 2014 | 65.57 | 65.72 | 65.38 | 65.48 | 525,842 | +0.02(+0.03%) |
Aug 13, 2014 | 65.49 | 65.54 | 65.02 | 65.46 | 1,219,141 | -0.03(-0.04%) |
Aug 12, 2014 | 65.65 | 65.75 | 65.15 | 65.49 | 1,228,525 | -0.47(-0.71%) |
Aug 11, 2014 | 65.71 | 66.21 | 65.52 | 65.95 | 1,019,003 | +0.65(+0.99%) |
Aug 08, 2014 | 64.87 | 65.33 | 64.69 | 65.31 | 768,358 | +0.25(+0.39%) |
Aug 07, 2014 | 66.12 | 66.21 | 64.82 | 65.05 | 713,629 | -0.40(-0.61%) |
Aug 06, 2014 | 64.93 | 65.77 | 64.93 | 65.45 | 1,192,627 | -0.21(-0.32%) |
Aug 05, 2014 | 66.13 | 66.17 | 65.53 | 65.67 | 675,452 | +0.14(+0.22%) |
Aug 04, 2014 | 65.26 | 65.64 | 64.83 | 65.52 | 1,269,002 | -0.24(-0.36%) |