Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 61.31 | 61.81 | 61.17 | 61.34 | 577,304 | +0.56(+0.92%) |
Oct 30, 2014 | 60.54 | 61.00 | 60.20 | 60.77 | 388,520 | +0.26(+0.43%) |
Oct 29, 2014 | 59.90 | 60.62 | 59.17 | 60.52 | 633,933 | +0.61(+1.03%) |
Oct 28, 2014 | 59.06 | 59.96 | 58.88 | 59.90 | 555,450 | +1.06(+1.79%) |
Oct 27, 2014 | 58.45 | 58.86 | 58.59 | 58.85 | 516,817 | +0.26(+0.44%) |
Oct 24, 2014 | 58.38 | 58.88 | 58.24 | 58.59 | 301,586 | +0.31(+0.53%) |
Oct 23, 2014 | 58.34 | 58.79 | 57.84 | 58.28 | 383,402 | +0.61(+1.07%) |
Oct 22, 2014 | 57.65 | 58.52 | 57.35 | 57.66 | 401,160 | +0.09(+0.16%) |
Oct 21, 2014 | 56.84 | 57.72 | 56.73 | 57.57 | 379,794 | +1.12(+1.99%) |
Oct 20, 2014 | 55.95 | 56.65 | 55.73 | 56.45 | 380,101 | +0.43(+0.76%) |
Oct 17, 2014 | 55.86 | 56.24 | 55.49 | 56.02 | 1,135,266 | +0.48(+0.86%) |
Oct 16, 2014 | 54.47 | 55.74 | 54.10 | 55.54 | 824,523 | +1.04(+1.91%) |
Oct 15, 2014 | 55.75 | 56.00 | 54.28 | 54.50 | 717,607 | -2.23(-3.93%) |
Oct 14, 2014 | 56.78 | 57.28 | 56.49 | 56.74 | 518,846 | +0.21(+0.36%) |
Oct 13, 2014 | 56.19 | 56.88 | 56.06 | 56.53 | 565,115 | +0.24(+0.42%) |
Oct 10, 2014 | 56.87 | 57.36 | 56.29 | 56.30 | 379,864 | -0.46(-0.82%) |
Oct 09, 2014 | 57.69 | 57.75 | 56.74 | 56.76 | 554,613 | -1.05(-1.81%) |
Oct 08, 2014 | 57.02 | 57.91 | 56.88 | 57.81 | 460,827 | +0.94(+1.66%) |
Oct 07, 2014 | 57.42 | 57.49 | 56.84 | 56.87 | 447,789 | -0.87(-1.50%) |
Oct 06, 2014 | 58.41 | 58.57 | 57.53 | 57.73 | 447,444 | -0.39(-0.68%) |
Oct 03, 2014 | 58.40 | 58.74 | 58.03 | 58.13 | 441,121 | +0.55(+0.96%) |
Oct 02, 2014 | 57.16 | 58.01 | 56.80 | 57.57 | 656,545 | +0.19(+0.33%) |
Oct 01, 2014 | 58.27 | 58.35 | 57.13 | 57.38 | 748,687 | -0.69(-1.19%) |
Sep 30, 2014 | 58.55 | 58.80 | 57.91 | 58.07 | 448,923 | -0.40(-0.69%) |
Sep 29, 2014 | 58.28 | 58.65 | 58.09 | 58.47 | 485,817 | -0.25(-0.43%) |
Sep 26, 2014 | 58.84 | 59.18 | 58.31 | 58.73 | 473,301 | +0.12(+0.21%) |
Sep 25, 2014 | 59.41 | 59.41 | 58.38 | 58.60 | 426,663 | -0.79(-1.33%) |
Sep 24, 2014 | 59.45 | 59.50 | 58.75 | 59.39 | 390,811 | +0.10(+0.17%) |
Sep 23, 2014 | 59.96 | 60.20 | 59.29 | 59.29 | 414,489 | -0.75(-1.25%) |
Sep 22, 2014 | 60.86 | 61.00 | 60.02 | 60.05 | 342,823 | -0.93(-1.53%) |
Sep 19, 2014 | 61.72 | 62.03 | 60.98 | 60.98 | 954,547 | -0.41(-0.67%) |
Sep 18, 2014 | 61.11 | 62.01 | 60.70 | 61.39 | 351,833 | +0.57(+0.94%) |
Sep 17, 2014 | 60.49 | 61.40 | 60.39 | 60.82 | 279,514 | +0.29(+0.48%) |
Sep 16, 2014 | 60.77 | 61.38 | 60.45 | 60.53 | 409,152 | -0.35(-0.57%) |
Sep 15, 2014 | 61.11 | 61.28 | 60.77 | 60.88 | 305,813 | -0.29(-0.47%) |
Sep 12, 2014 | 60.62 | 61.45 | 60.62 | 61.17 | 426,401 | +0.56(+0.93%) |
Sep 11, 2014 | 60.46 | 60.68 | 60.12 | 60.61 | 335,856 | +0.03(+0.05%) |
Sep 10, 2014 | 59.76 | 60.71 | 59.76 | 60.58 | 215,529 | +0.80(+1.35%) |
Sep 09, 2014 | 60.09 | 60.20 | 59.57 | 59.77 | 264,231 | -0.40(-0.67%) |
Sep 08, 2014 | 60.17 | 60.42 | 59.74 | 60.17 | 331,404 | -0.05(-0.09%) |
Sep 05, 2014 | 59.76 | 60.36 | 59.30 | 60.23 | 367,930 | +0.33(+0.56%) |
Sep 04, 2014 | 59.98 | 60.43 | 59.71 | 59.89 | 209,900 | -0.04(-0.06%) |
Sep 03, 2014 | 60.38 | 60.55 | 59.79 | 59.93 | 262,420 | -0.25(-0.42%) |
Sep 02, 2014 | 59.80 | 60.40 | 59.75 | 60.18 | 456,228 | +0.52(+0.88%) |
Aug 29, 2014 | 59.42 | 59.66 | 59.66 | 59.66 | 194,199 | +0.27(+0.45%) |
Aug 28, 2014 | 59.51 | 59.78 | 59.11 | 59.39 | 207,516 | -0.23(-0.38%) |
Aug 27, 2014 | 60.22 | 60.22 | 59.56 | 59.62 | 379,972 | -0.52(-0.87%) |
Aug 26, 2014 | 59.93 | 60.43 | 59.93 | 60.14 | 454,833 | +0.23(+0.38%) |
Aug 25, 2014 | 60.04 | 60.15 | 60.04 | 59.92 | 164,698 | +0.22(+0.37%) |
Aug 22, 2014 | 59.55 | 60.16 | 59.41 | 59.70 | 230,600 | +0.09(+0.15%) |
Aug 21, 2014 | 58.97 | 59.84 | 58.79 | 59.61 | 236,298 | +0.58(+0.98%) |
Aug 20, 2014 | 58.45 | 59.26 | 58.45 | 59.03 | 316,747 | +0.39(+0.67%) |
Aug 19, 2014 | 58.52 | 58.85 | 58.47 | 58.64 | 180,583 | +0.10(+0.17%) |
Aug 18, 2014 | 57.95 | 58.67 | 57.95 | 58.54 | 191,395 | +0.85(+1.48%) |
Aug 15, 2014 | 58.27 | 58.37 | 57.38 | 57.69 | 220,532 | -0.28(-0.48%) |
Aug 14, 2014 | 58.26 | 58.63 | 57.91 | 57.96 | 251,507 | -0.23(-0.40%) |
Aug 13, 2014 | 57.92 | 58.51 | 57.84 | 58.20 | 221,229 | +0.46(+0.80%) |
Aug 12, 2014 | 57.82 | 58.31 | 57.64 | 57.74 | 466,200 | -0.08(-0.14%) |
Aug 11, 2014 | 57.88 | 57.99 | 57.54 | 57.82 | 316,982 | +0.17(+0.30%) |
Aug 08, 2014 | 57.57 | 57.65 | 56.83 | 57.65 | 306,304 | +0.15(+0.26%) |
Aug 07, 2014 | 58.04 | 58.16 | 57.26 | 57.50 | 278,158 | -0.33(-0.57%) |
Aug 06, 2014 | 57.11 | 57.90 | 56.81 | 57.83 | 394,600 | +0.62(+1.08%) |
Aug 05, 2014 | 57.56 | 58.03 | 57.03 | 57.21 | 479,028 | -0.48(-0.82%) |
Aug 04, 2014 | 57.65 | 57.73 | 56.80 | 57.69 | 485,095 | +0.24(+0.42%) |