Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 56.64 | 59.21 | 56.09 | 56.35 | 6,404 | -0.19(-0.34%) |
Oct 30, 2014 | 53.31 | 58.16 | 53.31 | 56.54 | 9,899 | +3.24(+6.07%) |
Oct 29, 2014 | 52.55 | 53.78 | 52.55 | 53.31 | 1,724 | -0.29(-0.53%) |
Oct 28, 2014 | 53.12 | 53.59 | 52.16 | 53.59 | 3,622 | +1.71(+3.30%) |
Oct 27, 2014 | 53.97 | 54.45 | 51.59 | 51.88 | 3,390 | -2.57(-4.72%) |
Oct 24, 2014 | 53.12 | 56.16 | 53.12 | 54.45 | 3,452 | +0.95(+1.78%) |
Oct 23, 2014 | 53.40 | 53.88 | 52.64 | 53.50 | 6,343 | +0.10(+0.18%) |
Oct 22, 2014 | 53.59 | 54.16 | 53.31 | 53.40 | 6,253 | -0.67(-1.23%) |
Oct 21, 2014 | 52.93 | 54.07 | 52.64 | 54.07 | 6,652 | +1.71(+3.27%) |
Oct 20, 2014 | 55.78 | 56.35 | 52.36 | 52.36 | 12,105 | -2.76(-5.01%) |
Oct 17, 2014 | 50.64 | 55.18 | 50.55 | 55.12 | 10,720 | +5.71(+11.56%) |
Oct 16, 2014 | 47.88 | 53.02 | 47.88 | 49.40 | 12,329 | +1.43(+2.98%) |
Oct 15, 2014 | 47.60 | 49.02 | 46.93 | 47.98 | 9,178 | -0.29(-0.59%) |
Oct 14, 2014 | 47.69 | 48.45 | 46.17 | 48.26 | 9,049 | +2.47(+5.41%) |
Oct 13, 2014 | 48.45 | 49.02 | 44.84 | 45.79 | 19,835 | -2.38(-4.94%) |
Oct 10, 2014 | 50.45 | 50.87 | 47.98 | 48.17 | 10,586 | -1.90(-3.80%) |
Oct 09, 2014 | 52.07 | 52.55 | 49.79 | 50.07 | 9,689 | -2.76(-5.23%) |
Oct 08, 2014 | 55.97 | 55.97 | 52.55 | 52.83 | 11,384 | -2.67(-4.80%) |
Oct 07, 2014 | 56.35 | 58.07 | 55.50 | 55.50 | 14,490 | -1.71(-2.99%) |
Oct 06, 2014 | 57.50 | 57.78 | 56.16 | 57.21 | 6,249 | -0.67(-1.15%) |
Oct 03, 2014 | 59.59 | 59.69 | 57.69 | 57.88 | 5,548 | -1.05(-1.78%) |
Oct 02, 2014 | 59.11 | 59.21 | 57.97 | 58.92 | 3,043 | -0.19(-0.32%) |
Oct 01, 2014 | 62.73 | 62.73 | 58.45 | 59.11 | 9,587 | -3.05(-4.90%) |
Sep 30, 2014 | 63.97 | 63.97 | 62.16 | 62.16 | 8,568 | -1.52(-2.39%) |
Sep 29, 2014 | 63.30 | 64.64 | 63.02 | 63.68 | 3,268 | +0.38(+0.60%) |
Sep 26, 2014 | 65.87 | 66.25 | 62.45 | 63.30 | 28,900 | -2.76(-4.18%) |
Sep 25, 2014 | 65.59 | 66.25 | 65.44 | 66.06 | 1,977 | +0.76(+1.17%) |
Sep 24, 2014 | 65.30 | 65.70 | 64.92 | 65.30 | 5,136 | -0.38(-0.58%) |
Sep 23, 2014 | 67.78 | 69.11 | 64.73 | 65.68 | 10,103 | -1.62(-2.40%) |
Sep 22, 2014 | 67.78 | 69.39 | 67.30 | 67.30 | 8,727 | -1.33(-1.94%) |
Sep 19, 2014 | 69.58 | 69.87 | 67.68 | 68.63 | 10,987 | -0.48(-0.69%) |
Sep 18, 2014 | 69.58 | 69.87 | 69.01 | 69.11 | 1,978 | -0.10(-0.14%) |
Sep 17, 2014 | 71.96 | 72.61 | 69.01 | 69.20 | 7,592 | -3.14(-4.34%) |
Sep 16, 2014 | 72.35 | 72.35 | 71.87 | 72.35 | 3,440 | +0.00(+0.00%) |
Sep 15, 2014 | 71.30 | 72.82 | 70.82 | 72.35 | 4,681 | +1.43(+2.01%) |
Sep 12, 2014 | 69.11 | 71.30 | 68.63 | 70.92 | 6,592 | +1.52(+2.19%) |
Sep 11, 2014 | 68.25 | 69.68 | 67.78 | 69.39 | 4,949 | +1.14(+1.67%) |
Sep 10, 2014 | 71.49 | 71.58 | 68.06 | 68.25 | 12,781 | -3.33(-4.65%) |
Sep 09, 2014 | 73.30 | 73.37 | 70.58 | 71.58 | 7,109 | -2.38(-3.22%) |
Sep 08, 2014 | 73.68 | 74.63 | 73.11 | 73.96 | 6,002 | +0.48(+0.65%) |
Sep 05, 2014 | 74.92 | 74.92 | 73.36 | 73.49 | 4,956 | -2.00(-2.65%) |
Sep 04, 2014 | 75.18 | 76.15 | 74.06 | 75.49 | 12,621 | +1.14(+1.54%) |
Sep 03, 2014 | 75.49 | 77.11 | 74.25 | 74.34 | 6,594 | -1.33(-1.76%) |
Sep 02, 2014 | 75.96 | 77.49 | 73.68 | 75.68 | 17,507 | +0.86(+1.15%) |
Aug 29, 2014 | 73.02 | 74.82 | 74.82 | 74.82 | 9,973 | +0.47(+0.64%) |
Aug 28, 2014 | 71.69 | 74.54 | 71.59 | 74.35 | 6,335 | +2.09(+2.89%) |
Aug 27, 2014 | 73.59 | 74.16 | 71.78 | 72.26 | 9,822 | -1.99(-2.69%) |
Aug 26, 2014 | 74.06 | 75.49 | 72.64 | 74.25 | 15,399 | +0.57(+0.77%) |
Aug 25, 2014 | 74.92 | 74.92 | 72.18 | 73.68 | 11,639 | +0.00(+0.00%) |
Aug 22, 2014 | 72.07 | 75.39 | 70.29 | 73.68 | 31,676 | +2.47(+3.47%) |
Aug 21, 2014 | 68.17 | 71.59 | 67.85 | 71.21 | 27,541 | +3.04(+4.46%) |
Aug 20, 2014 | 64.76 | 68.17 | 64.66 | 68.17 | 33,121 | +3.61(+5.59%) |
Aug 19, 2014 | 65.04 | 65.04 | 64.19 | 64.57 | 6,083 | -0.19(-0.29%) |
Aug 18, 2014 | 64.38 | 65.23 | 63.71 | 64.76 | 3,567 | +0.38(+0.59%) |
Aug 15, 2014 | 64.19 | 65.04 | 63.71 | 64.38 | 4,742 | -0.57(-0.88%) |
Aug 14, 2014 | 64.56 | 65.14 | 63.91 | 64.95 | 3,288 | +0.76(+1.18%) |
Aug 13, 2014 | 65.52 | 65.52 | 63.24 | 64.19 | 6,751 | -1.61(-2.45%) |
Aug 12, 2014 | 65.71 | 66.18 | 65.14 | 65.80 | 6,507 | +0.00(+0.00%) |
Aug 11, 2014 | 63.62 | 66.09 | 63.62 | 65.80 | 12,336 | +1.90(+2.97%) |
Aug 08, 2014 | 64.28 | 65.33 | 63.43 | 63.90 | 7,206 | -0.28(-0.44%) |
Aug 07, 2014 | 63.81 | 65.61 | 63.65 | 64.19 | 10,460 | +0.19(+0.30%) |
Aug 06, 2014 | 63.62 | 64.09 | 63.24 | 64.00 | 3,953 | +0.38(+0.60%) |
Aug 05, 2014 | 63.14 | 63.62 | 61.34 | 63.62 | 10,965 | +0.09(+0.15%) |
Aug 04, 2014 | 62.10 | 64.47 | 61.72 | 63.52 | 12,617 | +1.52(+2.45%) |