Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 52.00 | 52.97 | 51.17 | 52.91 | 4,417,911 | +0.60(+1.14%) |
Oct 30, 2014 | 52.69 | 53.54 | 50.43 | 52.32 | 2,970,549 | -0.89(-1.67%) |
Oct 29, 2014 | 53.86 | 54.78 | 52.68 | 53.20 | 3,664,473 | -0.21(-0.39%) |
Oct 28, 2014 | 51.77 | 53.52 | 50.50 | 53.41 | 3,611,149 | +1.81(+3.51%) |
Oct 27, 2014 | 51.48 | 52.56 | 52.56 | 51.60 | 3,636,060 | -0.96(-1.83%) |
Oct 24, 2014 | 53.44 | 53.54 | 52.24 | 52.56 | 2,910,515 | -0.96(-1.80%) |
Oct 23, 2014 | 53.24 | 53.92 | 52.90 | 53.52 | 2,716,630 | +1.24(+2.36%) |
Oct 22, 2014 | 54.24 | 54.37 | 52.27 | 52.29 | 3,402,475 | -1.61(-2.99%) |
Oct 21, 2014 | 53.12 | 54.46 | 53.08 | 53.90 | 3,442,133 | +1.26(+2.40%) |
Oct 20, 2014 | 51.76 | 52.87 | 51.68 | 52.64 | 2,235,498 | +0.84(+1.63%) |
Oct 17, 2014 | 52.89 | 53.57 | 51.40 | 51.79 | 3,427,777 | -0.07(-0.14%) |
Oct 16, 2014 | 48.97 | 52.86 | 48.78 | 51.87 | 4,690,069 | +1.67(+3.32%) |
Oct 15, 2014 | 49.12 | 50.30 | 48.19 | 50.20 | 5,811,549 | +0.05(+0.11%) |
Oct 14, 2014 | 51.18 | 51.71 | 49.84 | 50.15 | 4,517,583 | -0.71(-1.40%) |
Oct 13, 2014 | 53.58 | 54.26 | 50.81 | 50.86 | 3,794,315 | -2.88(-5.36%) |
Oct 10, 2014 | 55.29 | 55.45 | 53.73 | 53.74 | 3,700,451 | -1.45(-2.62%) |
Oct 09, 2014 | 57.20 | 57.20 | 55.13 | 55.19 | 3,252,350 | -2.48(-4.30%) |
Oct 08, 2014 | 56.96 | 57.73 | 55.86 | 57.67 | 3,147,021 | +0.39(+0.69%) |
Oct 07, 2014 | 58.91 | 59.01 | 57.28 | 57.28 | 3,388,330 | -2.14(-3.60%) |
Oct 06, 2014 | 59.91 | 60.13 | 59.06 | 59.42 | 2,306,083 | -0.23(-0.38%) |
Oct 03, 2014 | 60.43 | 60.90 | 59.64 | 59.65 | 2,951,048 | -0.89(-1.47%) |
Oct 02, 2014 | 60.55 | 60.73 | 59.04 | 60.53 | 3,733,539 | -0.59(-0.97%) |
Oct 01, 2014 | 62.55 | 62.91 | 60.89 | 61.13 | 2,833,559 | -1.44(-2.30%) |
Sep 30, 2014 | 63.74 | 63.87 | 62.15 | 62.57 | 2,552,135 | -1.40(-2.19%) |
Sep 29, 2014 | 63.29 | 64.09 | 63.23 | 63.97 | 1,820,493 | +0.01(+0.01%) |
Sep 26, 2014 | 63.18 | 64.26 | 62.75 | 63.96 | 1,766,827 | +0.62(+0.98%) |
Sep 25, 2014 | 64.46 | 64.46 | 63.14 | 63.34 | 2,687,408 | -1.12(-1.73%) |
Sep 24, 2014 | 63.88 | 64.91 | 63.27 | 64.45 | 1,965,732 | +0.11(+0.17%) |
Sep 23, 2014 | 64.31 | 65.16 | 64.08 | 64.34 | 2,554,571 | -0.06(-0.09%) |
Sep 22, 2014 | 64.94 | 64.94 | 63.98 | 64.40 | 2,405,804 | -0.85(-1.30%) |
Sep 19, 2014 | 65.49 | 65.95 | 65.13 | 65.25 | 2,978,407 | +0.06(+0.10%) |
Sep 18, 2014 | 65.18 | 65.40 | 64.81 | 65.18 | 2,994,534 | +0.05(+0.07%) |
Sep 17, 2014 | 65.44 | 65.56 | 64.60 | 65.14 | 2,136,714 | +0.05(+0.08%) |
Sep 16, 2014 | 63.79 | 65.38 | 63.44 | 65.08 | 2,440,265 | +1.49(+2.35%) |
Sep 15, 2014 | 63.13 | 63.91 | 62.70 | 63.59 | 2,141,290 | +0.62(+0.99%) |
Sep 12, 2014 | 63.88 | 64.12 | 62.91 | 62.97 | 1,672,986 | -1.10(-1.71%) |
Sep 11, 2014 | 63.44 | 64.21 | 63.11 | 64.07 | 1,448,554 | +0.05(+0.09%) |
Sep 10, 2014 | 64.31 | 64.31 | 63.18 | 64.01 | 2,429,143 | -0.59(-0.92%) |
Sep 09, 2014 | 64.62 | 65.73 | 64.36 | 64.61 | 2,034,170 | -0.02(-0.03%) |
Sep 08, 2014 | 65.00 | 65.18 | 64.27 | 64.63 | 1,950,842 | -0.96(-1.47%) |
Sep 05, 2014 | 64.74 | 65.61 | 64.51 | 65.59 | 2,226,734 | +0.60(+0.93%) |
Sep 04, 2014 | 65.11 | 65.38 | 64.16 | 64.98 | 2,469,583 | -0.19(-0.29%) |
Sep 03, 2014 | 64.89 | 65.55 | 64.89 | 65.18 | 1,417,781 | +0.60(+0.94%) |
Sep 02, 2014 | 65.83 | 65.95 | 64.49 | 64.57 | 1,776,905 | -1.46(-2.20%) |
Aug 29, 2014 | 65.08 | 66.03 | 66.03 | 66.03 | 1,918,044 | +1.12(+1.72%) |
Aug 28, 2014 | 64.87 | 65.01 | 64.42 | 64.91 | 1,241,385 | +0.00(+0.00%) |
Aug 27, 2014 | 65.27 | 65.56 | 64.65 | 64.91 | 983,515 | -0.44(-0.67%) |
Aug 26, 2014 | 65.27 | 65.96 | 65.07 | 65.35 | 2,038,627 | +0.34(+0.52%) |
Aug 25, 2014 | 64.01 | 65.03 | 63.87 | 65.01 | 1,384,214 | +1.35(+2.13%) |
Aug 22, 2014 | 63.77 | 64.10 | 63.26 | 63.66 | 1,903,132 | -0.54(-0.84%) |
Aug 21, 2014 | 64.16 | 64.32 | 63.71 | 64.20 | 1,536,467 | +0.21(+0.33%) |
Aug 20, 2014 | 64.15 | 64.34 | 63.55 | 63.99 | 1,866,774 | -0.31(-0.48%) |
Aug 19, 2014 | 63.99 | 64.81 | 63.91 | 64.30 | 1,209,652 | +0.39(+0.62%) |
Aug 18, 2014 | 64.17 | 64.58 | 63.70 | 63.90 | 1,880,350 | -0.17(-0.27%) |
Aug 15, 2014 | 63.83 | 64.22 | 63.60 | 64.08 | 2,010,395 | +0.47(+0.73%) |
Aug 14, 2014 | 63.67 | 64.25 | 63.25 | 63.61 | 3,898,996 | -0.05(-0.09%) |
Aug 13, 2014 | 63.63 | 64.03 | 63.20 | 63.67 | 1,489,456 | +0.43(+0.68%) |
Aug 12, 2014 | 63.52 | 63.88 | 63.06 | 63.23 | 2,107,488 | -0.62(-0.97%) |
Aug 11, 2014 | 64.75 | 64.97 | 63.70 | 63.86 | 2,167,549 | -0.63(-0.98%) |
Aug 08, 2014 | 63.15 | 64.55 | 62.98 | 64.49 | 2,403,572 | +1.54(+2.44%) |
Aug 07, 2014 | 63.23 | 63.45 | 62.34 | 62.95 | 3,686,883 | -0.18(-0.29%) |
Aug 06, 2014 | 62.20 | 63.71 | 62.11 | 63.13 | 3,536,863 | +0.52(+0.83%) |
Aug 05, 2014 | 63.89 | 63.98 | 62.19 | 62.61 | 4,005,676 | -1.67(-2.59%) |
Aug 04, 2014 | 61.09 | 66.68 | 60.70 | 64.28 | 8,804,177 | +3.19(+5.21%) |