Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 50.88 | 51.67 | 49.06 | 50.47 | 1,838,712 | -2.20(-4.18%) |
Oct 30, 2014 | 54.96 | 55.43 | 52.65 | 52.67 | 1,357,184 | -2.95(-5.30%) |
Oct 29, 2014 | 57.61 | 58.06 | 55.00 | 55.62 | 1,284,657 | -2.81(-4.81%) |
Oct 28, 2014 | 57.42 | 58.51 | 56.87 | 58.43 | 662,033 | +1.54(+2.71%) |
Oct 27, 2014 | 57.68 | 58.51 | 56.31 | 56.89 | 804,053 | -1.62(-2.77%) |
Oct 24, 2014 | 58.99 | 59.39 | 57.96 | 58.51 | 430,669 | -0.30(-0.52%) |
Oct 23, 2014 | 58.64 | 59.15 | 57.40 | 58.82 | 787,109 | -0.40(-0.67%) |
Oct 22, 2014 | 60.01 | 60.80 | 59.04 | 59.21 | 698,452 | -1.53(-2.52%) |
Oct 21, 2014 | 60.93 | 61.69 | 60.47 | 60.74 | 597,562 | +0.65(+1.09%) |
Oct 20, 2014 | 59.02 | 60.10 | 58.55 | 60.09 | 592,951 | +1.46(+2.49%) |
Oct 17, 2014 | 61.28 | 61.28 | 58.41 | 58.63 | 960,586 | -2.19(-3.60%) |
Oct 16, 2014 | 59.50 | 61.37 | 59.36 | 60.82 | 1,228,506 | +0.88(+1.47%) |
Oct 15, 2014 | 59.14 | 60.90 | 58.75 | 59.94 | 1,139,126 | +0.27(+0.46%) |
Oct 14, 2014 | 60.03 | 61.38 | 59.57 | 59.66 | 982,995 | +0.21(+0.36%) |
Oct 13, 2014 | 58.81 | 61.57 | 58.81 | 59.45 | 876,523 | +1.13(+1.94%) |
Oct 10, 2014 | 59.66 | 60.63 | 58.29 | 58.32 | 863,799 | -1.16(-1.94%) |
Oct 09, 2014 | 60.92 | 61.03 | 58.44 | 59.48 | 1,233,869 | -1.48(-2.43%) |
Oct 08, 2014 | 57.08 | 61.20 | 55.49 | 60.96 | 1,692,771 | +4.86(+8.66%) |
Oct 07, 2014 | 57.72 | 57.91 | 56.02 | 56.10 | 996,223 | -1.62(-2.80%) |
Oct 06, 2014 | 57.14 | 57.93 | 56.20 | 57.72 | 885,200 | +0.72(+1.25%) |
Oct 03, 2014 | 57.34 | 57.68 | 56.46 | 57.00 | 1,160,798 | -1.14(-1.96%) |
Oct 02, 2014 | 58.04 | 58.50 | 57.26 | 58.14 | 771,674 | +0.41(+0.70%) |
Oct 01, 2014 | 57.26 | 58.87 | 57.26 | 57.74 | 993,775 | +0.57(+1.00%) |
Sep 30, 2014 | 57.16 | 58.10 | 56.61 | 57.16 | 821,671 | +0.00(+0.00%) |
Sep 29, 2014 | 57.21 | 57.89 | 56.89 | 57.16 | 525,481 | -0.04(-0.08%) |
Sep 26, 2014 | 57.93 | 57.93 | 56.86 | 57.21 | 579,544 | -0.96(-1.65%) |
Sep 25, 2014 | 57.17 | 58.24 | 56.47 | 58.17 | 807,808 | +0.65(+1.13%) |
Sep 24, 2014 | 57.37 | 57.99 | 56.49 | 57.52 | 858,848 | -0.04(-0.06%) |
Sep 23, 2014 | 57.04 | 57.99 | 56.78 | 57.55 | 952,030 | +1.16(+2.06%) |
Sep 22, 2014 | 57.78 | 58.04 | 56.21 | 56.39 | 1,333,382 | -1.87(-3.22%) |
Sep 19, 2014 | 59.95 | 60.10 | 58.04 | 58.26 | 1,276,448 | -1.85(-3.08%) |
Sep 18, 2014 | 60.83 | 60.83 | 59.36 | 60.11 | 984,588 | -1.06(-1.73%) |
Sep 17, 2014 | 62.34 | 62.62 | 60.86 | 61.17 | 773,609 | -0.87(-1.40%) |
Sep 16, 2014 | 61.71 | 62.58 | 61.03 | 62.04 | 982,628 | -0.08(-0.13%) |
Sep 15, 2014 | 62.74 | 62.74 | 61.78 | 62.12 | 516,996 | -0.36(-0.58%) |
Sep 12, 2014 | 63.90 | 64.18 | 62.23 | 62.48 | 935,232 | -1.98(-3.07%) |
Sep 11, 2014 | 63.05 | 64.48 | 62.49 | 64.46 | 573,818 | +0.85(+1.34%) |
Sep 10, 2014 | 63.17 | 64.07 | 62.94 | 63.60 | 596,841 | -0.03(-0.05%) |
Sep 09, 2014 | 62.47 | 63.91 | 62.31 | 63.63 | 879,834 | +0.93(+1.49%) |
Sep 08, 2014 | 64.50 | 64.65 | 62.12 | 62.70 | 942,922 | -1.98(-3.06%) |
Sep 05, 2014 | 64.36 | 64.84 | 63.82 | 64.68 | 698,711 | +0.18(+0.29%) |
Sep 04, 2014 | 65.43 | 65.97 | 64.14 | 64.50 | 1,064,517 | -0.84(-1.28%) |
Sep 03, 2014 | 65.54 | 65.84 | 64.78 | 65.33 | 669,586 | -0.04(-0.05%) |
Sep 02, 2014 | 67.15 | 67.46 | 65.04 | 65.37 | 1,146,174 | -3.07(-4.49%) |
Aug 29, 2014 | 67.20 | 68.44 | 68.44 | 68.44 | 526,893 | +1.14(+1.70%) |
Aug 28, 2014 | 67.05 | 67.52 | 66.34 | 67.30 | 559,920 | +1.22(+1.85%) |
Aug 27, 2014 | 66.32 | 66.99 | 65.83 | 66.07 | 405,158 | -0.58(-0.87%) |
Aug 26, 2014 | 65.90 | 66.88 | 65.65 | 66.65 | 543,615 | +1.18(+1.80%) |
Aug 25, 2014 | 66.56 | 66.56 | 64.69 | 65.47 | 734,334 | -1.01(-1.52%) |
Aug 22, 2014 | 66.83 | 66.89 | 65.78 | 66.49 | 523,948 | -0.23(-0.34%) |
Aug 21, 2014 | 69.71 | 69.71 | 66.27 | 66.71 | 1,326,740 | -3.46(-4.93%) |
Aug 20, 2014 | 69.94 | 70.94 | 69.90 | 70.17 | 448,397 | +0.17(+0.24%) |
Aug 19, 2014 | 70.22 | 70.54 | 68.98 | 70.01 | 688,756 | -0.20(-0.29%) |
Aug 18, 2014 | 69.51 | 70.24 | 68.92 | 70.21 | 429,139 | +0.59(+0.85%) |
Aug 15, 2014 | 70.00 | 70.02 | 68.36 | 69.62 | 751,956 | -1.20(-1.69%) |
Aug 14, 2014 | 72.60 | 72.71 | 70.38 | 70.82 | 959,638 | -1.80(-2.48%) |
Aug 13, 2014 | 71.36 | 72.92 | 71.36 | 72.62 | 936,475 | +1.62(+2.28%) |
Aug 12, 2014 | 71.46 | 72.09 | 70.42 | 71.00 | 853,218 | +0.87(+1.24%) |
Aug 11, 2014 | 70.13 | 70.54 | 69.93 | 70.13 | 419,592 | +0.32(+0.45%) |
Aug 08, 2014 | 69.17 | 70.64 | 68.92 | 69.81 | 721,399 | +0.84(+1.21%) |
Aug 07, 2014 | 67.47 | 69.07 | 67.37 | 68.98 | 801,416 | +1.11(+1.63%) |
Aug 06, 2014 | 67.80 | 69.10 | 67.80 | 67.87 | 831,227 | +0.21(+0.31%) |
Aug 05, 2014 | 66.86 | 67.80 | 66.30 | 67.66 | 394,313 | +0.26(+0.39%) |
Aug 04, 2014 | 67.28 | 68.00 | 66.36 | 67.39 | 488,543 | +0.20(+0.30%) |