Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 62.24 | 62.53 | 61.88 | 62.46 | 74,222 | +0.31(+0.50%) |
Oct 30, 2014 | 62.80 | 62.91 | 62.06 | 62.15 | 69,746 | -0.78(-1.24%) |
Oct 29, 2014 | 62.53 | 63.11 | 62.28 | 62.93 | 49,029 | +0.40(+0.64%) |
Oct 28, 2014 | 62.42 | 62.73 | 62.13 | 62.53 | 48,190 | +0.20(+0.32%) |
Oct 27, 2014 | 61.84 | 62.81 | 62.28 | 62.33 | 58,357 | +0.04(+0.07%) |
Oct 24, 2014 | 61.08 | 62.69 | 61.06 | 62.28 | 88,597 | +1.00(+1.64%) |
Oct 23, 2014 | 60.46 | 61.35 | 60.46 | 61.28 | 71,763 | +1.45(+2.42%) |
Oct 22, 2014 | 61.50 | 61.77 | 59.74 | 59.83 | 93,150 | -1.47(-2.40%) |
Oct 21, 2014 | 60.66 | 61.50 | 60.63 | 61.30 | 87,600 | +1.05(+1.74%) |
Oct 20, 2014 | 59.16 | 60.31 | 58.92 | 60.25 | 87,782 | +0.65(+1.09%) |
Oct 17, 2014 | 59.18 | 60.41 | 58.67 | 59.61 | 141,508 | +1.20(+2.06%) |
Oct 16, 2014 | 55.06 | 59.70 | 54.70 | 58.40 | 206,174 | +2.74(+4.93%) |
Oct 15, 2014 | 52.85 | 55.90 | 50.80 | 55.66 | 312,661 | +1.78(+3.31%) |
Oct 14, 2014 | 54.34 | 55.05 | 51.71 | 53.87 | 363,032 | -0.29(-0.54%) |
Oct 13, 2014 | 57.09 | 57.76 | 54.12 | 54.16 | 182,079 | -3.03(-5.30%) |
Oct 10, 2014 | 58.49 | 58.63 | 55.84 | 57.20 | 165,652 | -1.47(-2.51%) |
Oct 09, 2014 | 60.21 | 60.32 | 58.47 | 58.67 | 135,964 | -1.65(-2.74%) |
Oct 08, 2014 | 60.57 | 60.57 | 59.23 | 60.32 | 122,118 | -0.25(-0.41%) |
Oct 07, 2014 | 61.10 | 61.28 | 60.34 | 60.57 | 73,323 | -0.78(-1.27%) |
Oct 06, 2014 | 61.86 | 61.91 | 61.01 | 61.35 | 78,518 | -0.40(-0.65%) |
Oct 03, 2014 | 61.68 | 61.89 | 61.21 | 61.75 | 87,751 | +0.18(+0.29%) |
Oct 02, 2014 | 61.41 | 61.86 | 60.50 | 61.57 | 129,279 | -0.04(-0.07%) |
Oct 01, 2014 | 62.17 | 62.66 | 61.44 | 61.62 | 99,019 | -0.58(-0.93%) |
Sep 30, 2014 | 61.62 | 62.28 | 60.90 | 62.20 | 99,452 | +0.71(+1.16%) |
Sep 29, 2014 | 60.70 | 61.48 | 60.49 | 61.48 | 63,658 | +0.40(+0.66%) |
Sep 26, 2014 | 60.59 | 61.30 | 60.34 | 61.08 | 68,508 | +0.62(+1.03%) |
Sep 25, 2014 | 60.81 | 60.98 | 60.05 | 60.46 | 93,516 | -0.31(-0.51%) |
Sep 24, 2014 | 61.01 | 61.08 | 59.90 | 60.77 | 158,494 | -0.25(-0.40%) |
Sep 23, 2014 | 61.68 | 61.77 | 61.01 | 61.01 | 90,848 | -0.80(-1.30%) |
Sep 22, 2014 | 62.78 | 62.78 | 61.59 | 61.82 | 76,066 | -1.14(-1.81%) |
Sep 19, 2014 | 62.80 | 63.11 | 62.71 | 62.95 | 75,001 | +0.29(+0.46%) |
Sep 18, 2014 | 62.33 | 62.72 | 61.88 | 62.66 | 135,191 | +0.38(+0.61%) |
Sep 17, 2014 | 62.04 | 62.57 | 62.02 | 62.28 | 157,751 | +0.31(+0.50%) |
Sep 16, 2014 | 61.93 | 62.75 | 61.75 | 61.97 | 141,282 | -0.16(-0.25%) |
Sep 15, 2014 | 62.82 | 62.89 | 61.77 | 62.13 | 76,743 | -0.85(-1.35%) |
Sep 12, 2014 | 63.96 | 63.96 | 62.57 | 62.98 | 69,316 | -1.18(-1.84%) |
Sep 11, 2014 | 64.07 | 64.16 | 63.58 | 64.16 | 60,388 | +0.02(+0.03%) |
Sep 10, 2014 | 63.91 | 64.16 | 63.80 | 64.14 | 84,283 | +0.25(+0.38%) |
Sep 09, 2014 | 63.80 | 64.02 | 63.69 | 63.89 | 76,689 | +0.07(+0.10%) |
Sep 08, 2014 | 63.71 | 63.98 | 63.65 | 63.82 | 109,817 | -0.09(-0.14%) |
Sep 05, 2014 | 64.36 | 64.40 | 63.44 | 63.91 | 125,066 | -0.51(-0.80%) |
Sep 04, 2014 | 64.69 | 64.81 | 64.29 | 64.43 | 80,702 | -0.29(-0.45%) |
Sep 03, 2014 | 64.83 | 64.96 | 64.52 | 64.72 | 70,875 | -0.02(-0.03%) |
Sep 02, 2014 | 65.14 | 65.23 | 64.49 | 64.74 | 112,907 | -0.31(-0.48%) |
Aug 29, 2014 | 65.10 | 65.05 | 65.05 | 65.05 | 122,061 | +0.13(+0.21%) |
Aug 28, 2014 | 64.58 | 65.03 | 64.53 | 64.92 | 73,704 | +0.09(+0.14%) |
Aug 27, 2014 | 64.63 | 64.83 | 64.40 | 64.83 | 161,720 | +0.25(+0.38%) |
Aug 26, 2014 | 64.11 | 64.58 | 63.94 | 64.58 | 155,686 | +0.69(+1.08%) |
Aug 25, 2014 | 63.82 | 64.29 | 63.56 | 63.89 | 175,580 | +0.47(+0.74%) |
Aug 22, 2014 | 64.54 | 64.65 | 63.36 | 63.42 | 147,737 | -1.27(-1.97%) |
Aug 21, 2014 | 66.21 | 66.34 | 64.27 | 64.69 | 383,496 | -1.52(-2.29%) |
Aug 20, 2014 | 65.88 | 66.34 | 65.61 | 66.21 | 67,588 | -0.40(-0.60%) |
Aug 19, 2014 | 66.26 | 66.68 | 66.10 | 66.61 | 41,463 | +0.56(+0.84%) |
Aug 18, 2014 | 66.46 | 66.83 | 65.83 | 66.06 | 55,807 | -0.33(-0.50%) |
Aug 15, 2014 | 65.85 | 66.43 | 65.65 | 66.39 | 42,579 | +0.65(+0.98%) |
Aug 14, 2014 | 64.98 | 65.74 | 64.98 | 65.74 | 41,030 | +0.56(+0.86%) |
Aug 13, 2014 | 65.56 | 65.50 | 64.69 | 65.19 | 85,096 | -0.31(-0.48%) |
Aug 12, 2014 | 65.34 | 65.50 | 64.69 | 65.50 | 35,504 | +0.16(+0.24%) |
Aug 11, 2014 | 63.80 | 65.59 | 63.80 | 65.34 | 57,344 | +2.23(+3.53%) |
Aug 08, 2014 | 62.80 | 63.11 | 62.64 | 63.11 | 34,163 | +0.22(+0.35%) |
Aug 07, 2014 | 62.93 | 63.42 | 62.37 | 62.89 | 38,067 | +0.09(+0.14%) |
Aug 06, 2014 | 62.60 | 62.98 | 62.42 | 62.80 | 53,402 | +0.02(+0.04%) |
Aug 05, 2014 | 62.86 | 63.07 | 62.31 | 62.78 | 80,068 | -0.31(-0.50%) |
Aug 04, 2014 | 62.89 | 63.19 | 62.37 | 63.09 | 104,028 | +0.00(+0.00%) |