Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 62.16 | 62.60 | 61.90 | 62.40 | 2,376,262 | +0.89(+1.44%) |
Oct 30, 2014 | 61.08 | 61.79 | 60.74 | 61.52 | 1,514,491 | +0.25(+0.41%) |
Oct 29, 2014 | 61.77 | 61.91 | 60.50 | 61.27 | 1,608,355 | -0.52(-0.84%) |
Oct 28, 2014 | 60.39 | 61.88 | 60.29 | 61.78 | 2,128,748 | +1.81(+3.02%) |
Oct 27, 2014 | 59.81 | 60.05 | 60.05 | 59.97 | 1,996,474 | -0.08(-0.13%) |
Oct 24, 2014 | 60.02 | 60.12 | 59.13 | 60.05 | 1,740,840 | +0.25(+0.42%) |
Oct 23, 2014 | 58.06 | 60.63 | 58.05 | 59.80 | 2,766,567 | +2.26(+3.93%) |
Oct 22, 2014 | 56.95 | 59.89 | 56.60 | 57.54 | 7,272,886 | -0.60(-1.03%) |
Oct 21, 2014 | 57.65 | 58.92 | 57.57 | 58.14 | 3,771,564 | +1.19(+2.08%) |
Oct 20, 2014 | 56.18 | 57.05 | 55.90 | 56.95 | 2,689,433 | +0.67(+1.19%) |
Oct 17, 2014 | 55.35 | 56.60 | 55.22 | 56.28 | 2,991,385 | +1.56(+2.86%) |
Oct 16, 2014 | 52.82 | 54.93 | 52.81 | 54.72 | 2,764,555 | +0.97(+1.80%) |
Oct 15, 2014 | 53.09 | 54.12 | 52.29 | 53.75 | 3,243,521 | -0.14(-0.26%) |
Oct 14, 2014 | 53.82 | 54.45 | 53.64 | 53.89 | 3,792,086 | +0.51(+0.95%) |
Oct 13, 2014 | 54.56 | 54.75 | 53.29 | 53.38 | 3,078,420 | -1.10(-2.01%) |
Oct 10, 2014 | 55.58 | 55.78 | 54.42 | 54.48 | 2,864,683 | -1.17(-2.10%) |
Oct 09, 2014 | 57.22 | 57.28 | 55.51 | 55.65 | 3,220,806 | -1.75(-3.06%) |
Oct 08, 2014 | 55.76 | 57.42 | 55.53 | 57.40 | 3,414,967 | +1.64(+2.95%) |
Oct 07, 2014 | 56.77 | 56.97 | 55.72 | 55.76 | 2,818,737 | -0.72(-1.27%) |
Oct 06, 2014 | 56.39 | 56.86 | 56.20 | 56.47 | 3,250,338 | +0.26(+0.46%) |
Oct 03, 2014 | 55.85 | 56.34 | 55.70 | 56.21 | 2,351,718 | +0.77(+1.38%) |
Oct 02, 2014 | 55.22 | 55.60 | 54.32 | 55.45 | 2,751,375 | +0.11(+0.20%) |
Oct 01, 2014 | 55.95 | 56.33 | 54.95 | 55.34 | 3,272,766 | -0.83(-1.47%) |
Sep 30, 2014 | 57.02 | 57.06 | 56.03 | 56.16 | 2,101,872 | -0.90(-1.57%) |
Sep 29, 2014 | 56.55 | 57.36 | 56.37 | 57.06 | 1,739,558 | -0.22(-0.38%) |
Sep 26, 2014 | 56.66 | 57.34 | 56.51 | 57.28 | 1,882,482 | +0.73(+1.29%) |
Sep 25, 2014 | 57.30 | 57.32 | 56.37 | 56.55 | 2,420,573 | -0.88(-1.53%) |
Sep 24, 2014 | 57.75 | 57.86 | 57.32 | 57.43 | 1,893,516 | -0.38(-0.66%) |
Sep 23, 2014 | 58.03 | 58.42 | 57.55 | 57.81 | 1,672,974 | -0.19(-0.33%) |
Sep 22, 2014 | 59.03 | 59.13 | 57.79 | 58.00 | 2,207,711 | -1.07(-1.81%) |
Sep 19, 2014 | 60.14 | 60.29 | 58.95 | 59.06 | 4,493,543 | -0.87(-1.45%) |
Sep 18, 2014 | 59.77 | 60.15 | 59.64 | 59.93 | 1,390,556 | +0.27(+0.45%) |
Sep 17, 2014 | 59.83 | 60.33 | 59.30 | 59.66 | 1,719,515 | -0.19(-0.32%) |
Sep 16, 2014 | 59.20 | 60.03 | 58.92 | 59.85 | 1,712,033 | +0.49(+0.82%) |
Sep 15, 2014 | 59.49 | 59.71 | 59.19 | 59.36 | 1,682,345 | -0.29(-0.48%) |
Sep 12, 2014 | 59.94 | 60.10 | 59.37 | 59.65 | 1,657,014 | -0.43(-0.71%) |
Sep 11, 2014 | 59.44 | 60.20 | 59.41 | 60.08 | 1,285,331 | +0.40(+0.67%) |
Sep 10, 2014 | 59.21 | 60.00 | 59.18 | 59.68 | 1,745,451 | +0.16(+0.27%) |
Sep 09, 2014 | 59.80 | 60.15 | 59.51 | 59.52 | 1,755,902 | -0.47(-0.78%) |
Sep 08, 2014 | 60.04 | 61.09 | 59.77 | 59.99 | 2,153,934 | +0.04(+0.07%) |
Sep 05, 2014 | 59.42 | 60.01 | 59.00 | 59.95 | 2,296,193 | +0.28(+0.47%) |
Sep 04, 2014 | 59.79 | 60.30 | 59.43 | 59.67 | 1,850,137 | -0.04(-0.07%) |
Sep 03, 2014 | 60.44 | 60.65 | 59.55 | 59.71 | 1,035,248 | -0.30(-0.50%) |
Sep 02, 2014 | 60.30 | 60.45 | 59.73 | 60.01 | 1,697,856 | +0.02(+0.03%) |
Aug 29, 2014 | 60.63 | 59.99 | 59.99 | 59.99 | 2,052,018 | -0.33(-0.55%) |
Aug 28, 2014 | 60.60 | 60.68 | 60.21 | 60.32 | 1,759,657 | -0.46(-0.75%) |
Aug 27, 2014 | 60.95 | 61.21 | 60.59 | 60.78 | 1,348,044 | -0.05(-0.08%) |
Aug 26, 2014 | 61.68 | 61.86 | 60.80 | 60.83 | 1,697,028 | -0.79(-1.28%) |
Aug 25, 2014 | 61.62 | 61.86 | 61.39 | 61.62 | 1,029,874 | +0.36(+0.59%) |
Aug 22, 2014 | 61.67 | 62.09 | 61.24 | 61.26 | 1,480,951 | -0.54(-0.87%) |
Aug 21, 2014 | 61.78 | 61.92 | 61.35 | 61.79 | 1,257,199 | +0.05(+0.08%) |
Aug 20, 2014 | 61.36 | 61.91 | 61.17 | 61.75 | 1,291,959 | +0.41(+0.67%) |
Aug 19, 2014 | 61.63 | 61.86 | 61.24 | 61.34 | 2,651,316 | -0.63(-1.01%) |
Aug 18, 2014 | 60.85 | 61.97 | 60.70 | 61.96 | 2,560,525 | +1.62(+2.69%) |
Aug 15, 2014 | 60.92 | 61.15 | 59.86 | 60.34 | 2,000,497 | -0.31(-0.51%) |
Aug 14, 2014 | 60.61 | 60.93 | 60.26 | 60.65 | 1,864,879 | +0.02(+0.03%) |
Aug 13, 2014 | 60.56 | 60.97 | 60.28 | 60.63 | 1,122,735 | +0.56(+0.93%) |
Aug 12, 2014 | 59.99 | 60.51 | 59.76 | 60.07 | 1,151,862 | -0.07(-0.12%) |
Aug 11, 2014 | 60.06 | 60.54 | 59.95 | 60.14 | 1,357,419 | +0.42(+0.70%) |
Aug 08, 2014 | 58.92 | 59.80 | 58.73 | 59.72 | 1,329,762 | +1.03(+1.75%) |
Aug 07, 2014 | 59.06 | 59.82 | 58.65 | 58.70 | 1,874,482 | +0.37(+0.63%) |
Aug 06, 2014 | 58.29 | 58.75 | 57.75 | 58.33 | 1,892,323 | -0.49(-0.83%) |
Aug 05, 2014 | 58.86 | 59.76 | 58.64 | 58.82 | 1,330,812 | -0.29(-0.49%) |
Aug 04, 2014 | 59.00 | 59.23 | 58.51 | 59.10 | 1,513,598 | +0.16(+0.27%) |