Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 51.03 | 51.83 | 49.21 | 50.63 | 1,833,030 | -2.21(-4.17%) |
Oct 30, 2014 | 55.14 | 55.60 | 52.81 | 52.83 | 1,352,990 | -2.96(-5.30%) |
Oct 29, 2014 | 57.78 | 58.24 | 55.17 | 55.79 | 1,280,686 | -2.82(-4.81%) |
Oct 28, 2014 | 57.60 | 58.69 | 57.05 | 58.61 | 659,987 | +1.55(+2.71%) |
Oct 27, 2014 | 57.86 | 58.69 | 56.48 | 57.07 | 801,568 | -1.63(-2.77%) |
Oct 24, 2014 | 59.17 | 59.57 | 58.14 | 58.69 | 429,338 | -0.31(-0.52%) |
Oct 23, 2014 | 58.82 | 59.34 | 57.58 | 59.00 | 784,676 | -0.40(-0.67%) |
Oct 22, 2014 | 60.19 | 60.99 | 59.22 | 59.40 | 696,293 | -1.53(-2.52%) |
Oct 21, 2014 | 61.12 | 61.88 | 60.65 | 60.93 | 595,715 | +0.66(+1.09%) |
Oct 20, 2014 | 59.20 | 60.29 | 58.73 | 60.27 | 591,118 | +1.46(+2.49%) |
Oct 17, 2014 | 61.47 | 61.47 | 58.59 | 58.81 | 957,617 | -2.20(-3.60%) |
Oct 16, 2014 | 59.68 | 61.56 | 59.55 | 61.01 | 1,224,709 | +0.89(+1.47%) |
Oct 15, 2014 | 59.33 | 61.09 | 58.94 | 60.12 | 1,135,606 | +0.27(+0.46%) |
Oct 14, 2014 | 60.22 | 61.57 | 59.76 | 59.85 | 979,957 | +0.21(+0.36%) |
Oct 13, 2014 | 58.99 | 61.76 | 58.99 | 59.64 | 873,814 | +1.13(+1.94%) |
Oct 10, 2014 | 59.85 | 60.81 | 58.47 | 58.50 | 861,130 | -1.16(-1.94%) |
Oct 09, 2014 | 61.11 | 61.22 | 58.63 | 59.66 | 1,230,056 | -1.49(-2.43%) |
Oct 08, 2014 | 57.25 | 61.39 | 55.67 | 61.15 | 1,687,540 | +4.87(+8.66%) |
Oct 07, 2014 | 57.90 | 58.09 | 56.19 | 56.28 | 993,145 | -1.62(-2.80%) |
Oct 06, 2014 | 57.31 | 58.11 | 56.38 | 57.90 | 882,464 | +0.72(+1.25%) |
Oct 03, 2014 | 57.52 | 57.85 | 56.63 | 57.18 | 1,157,210 | -1.14(-1.96%) |
Oct 02, 2014 | 58.22 | 58.68 | 57.44 | 58.32 | 769,289 | +0.41(+0.70%) |
Oct 01, 2014 | 57.44 | 59.05 | 57.44 | 57.92 | 990,704 | +0.58(+1.00%) |
Sep 30, 2014 | 57.34 | 58.28 | 56.78 | 57.34 | 819,132 | +0.00(+0.00%) |
Sep 29, 2014 | 57.39 | 58.07 | 57.07 | 57.34 | 523,857 | -0.04(-0.08%) |
Sep 26, 2014 | 58.11 | 58.11 | 57.04 | 57.39 | 577,753 | -0.96(-1.65%) |
Sep 25, 2014 | 57.35 | 58.42 | 56.64 | 58.35 | 805,312 | +0.65(+1.13%) |
Sep 24, 2014 | 57.54 | 58.17 | 56.67 | 57.69 | 856,194 | -0.04(-0.06%) |
Sep 23, 2014 | 57.22 | 58.17 | 56.95 | 57.73 | 949,088 | +1.17(+2.06%) |
Sep 22, 2014 | 57.96 | 58.22 | 56.39 | 56.56 | 1,329,261 | -1.88(-3.22%) |
Sep 19, 2014 | 60.13 | 60.29 | 58.22 | 58.44 | 1,272,503 | -1.85(-3.08%) |
Sep 18, 2014 | 61.02 | 61.02 | 59.54 | 60.30 | 981,545 | -1.06(-1.73%) |
Sep 17, 2014 | 62.53 | 62.82 | 61.05 | 61.36 | 771,218 | -0.87(-1.40%) |
Sep 16, 2014 | 61.91 | 62.77 | 61.22 | 62.23 | 979,592 | -0.08(-0.13%) |
Sep 15, 2014 | 62.93 | 62.93 | 61.98 | 62.31 | 515,398 | -0.36(-0.58%) |
Sep 12, 2014 | 64.10 | 64.38 | 62.42 | 62.67 | 932,342 | -1.98(-3.07%) |
Sep 11, 2014 | 63.25 | 64.68 | 62.68 | 64.66 | 572,045 | +0.86(+1.34%) |
Sep 10, 2014 | 63.36 | 64.27 | 63.13 | 63.80 | 594,996 | -0.03(-0.05%) |
Sep 09, 2014 | 62.67 | 64.10 | 62.51 | 63.83 | 877,115 | +0.94(+1.49%) |
Sep 08, 2014 | 64.70 | 64.86 | 62.32 | 62.89 | 940,008 | -1.99(-3.06%) |
Sep 05, 2014 | 64.56 | 65.04 | 64.02 | 64.88 | 696,552 | +0.19(+0.29%) |
Sep 04, 2014 | 65.63 | 66.18 | 64.34 | 64.70 | 1,061,227 | -0.84(-1.28%) |
Sep 03, 2014 | 65.75 | 66.05 | 64.98 | 65.53 | 667,516 | -0.04(-0.05%) |
Sep 02, 2014 | 67.36 | 67.67 | 65.24 | 65.57 | 1,142,632 | -3.08(-4.49%) |
Aug 29, 2014 | 67.41 | 68.65 | 68.65 | 68.65 | 525,265 | +1.15(+1.70%) |
Aug 28, 2014 | 67.26 | 67.73 | 66.54 | 67.50 | 558,189 | +1.23(+1.85%) |
Aug 27, 2014 | 66.52 | 67.20 | 66.04 | 66.28 | 403,905 | -0.58(-0.87%) |
Aug 26, 2014 | 66.10 | 67.09 | 65.85 | 66.86 | 541,935 | +1.18(+1.80%) |
Aug 25, 2014 | 66.76 | 66.76 | 64.89 | 65.68 | 732,065 | -1.02(-1.52%) |
Aug 22, 2014 | 67.04 | 67.09 | 65.99 | 66.69 | 522,329 | -0.23(-0.34%) |
Aug 21, 2014 | 69.92 | 69.92 | 66.47 | 66.92 | 1,322,640 | -3.47(-4.93%) |
Aug 20, 2014 | 70.16 | 71.16 | 70.12 | 70.39 | 447,012 | +0.17(+0.24%) |
Aug 19, 2014 | 70.44 | 70.76 | 69.19 | 70.22 | 686,628 | -0.20(-0.29%) |
Aug 18, 2014 | 69.73 | 70.45 | 69.14 | 70.43 | 427,813 | +0.59(+0.85%) |
Aug 15, 2014 | 70.21 | 70.24 | 68.58 | 69.84 | 749,632 | -1.20(-1.69%) |
Aug 14, 2014 | 72.83 | 72.93 | 70.59 | 71.04 | 956,673 | -1.81(-2.48%) |
Aug 13, 2014 | 71.58 | 73.15 | 71.58 | 72.85 | 933,581 | +1.62(+2.28%) |
Aug 12, 2014 | 71.68 | 72.32 | 70.64 | 71.22 | 850,581 | +0.87(+1.24%) |
Aug 11, 2014 | 70.35 | 70.76 | 70.15 | 70.35 | 418,295 | +0.32(+0.45%) |
Aug 08, 2014 | 69.38 | 70.86 | 69.14 | 70.03 | 719,170 | +0.84(+1.21%) |
Aug 07, 2014 | 67.68 | 69.29 | 67.58 | 69.19 | 798,939 | +1.11(+1.63%) |
Aug 06, 2014 | 68.01 | 69.31 | 68.01 | 68.08 | 828,658 | +0.21(+0.31%) |
Aug 05, 2014 | 67.06 | 68.01 | 66.51 | 67.87 | 393,094 | +0.26(+0.39%) |
Aug 04, 2014 | 67.49 | 68.21 | 66.57 | 67.60 | 487,033 | +0.20(+0.30%) |