Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 57.40 | 58.97 | 56.60 | 58.90 | 2,533,632 | +2.80(+4.99%) |
Oct 30, 2014 | 55.85 | 56.40 | 54.61 | 56.10 | 2,017,934 | -0.06(-0.11%) |
Oct 29, 2014 | 57.44 | 58.00 | 55.27 | 56.16 | 1,883,086 | -1.22(-2.13%) |
Oct 28, 2014 | 54.85 | 57.42 | 54.06 | 57.38 | 2,793,594 | +3.09(+5.69%) |
Oct 27, 2014 | 56.01 | 56.44 | 53.97 | 54.29 | 2,398,812 | -2.15(-3.81%) |
Oct 24, 2014 | 56.14 | 56.93 | 55.13 | 56.44 | 1,442,898 | +0.17(+0.30%) |
Oct 23, 2014 | 55.31 | 56.86 | 55.11 | 56.27 | 2,035,871 | +1.52(+2.78%) |
Oct 22, 2014 | 56.49 | 56.99 | 54.51 | 54.75 | 2,487,594 | -1.60(-2.84%) |
Oct 21, 2014 | 55.03 | 56.60 | 54.93 | 56.35 | 2,156,265 | +1.98(+3.64%) |
Oct 20, 2014 | 53.23 | 54.61 | 52.61 | 54.37 | 1,910,671 | +1.14(+2.14%) |
Oct 17, 2014 | 55.39 | 55.98 | 52.75 | 53.23 | 2,861,449 | -0.99(-1.83%) |
Oct 16, 2014 | 52.23 | 55.14 | 51.79 | 54.22 | 2,546,225 | +0.98(+1.84%) |
Oct 15, 2014 | 50.85 | 53.82 | 50.51 | 53.24 | 4,498,120 | +1.24(+2.38%) |
Oct 14, 2014 | 51.37 | 53.07 | 50.13 | 52.00 | 4,162,763 | +1.49(+2.95%) |
Oct 13, 2014 | 53.91 | 54.73 | 50.36 | 50.51 | 4,620,560 | -3.21(-5.98%) |
Oct 10, 2014 | 55.79 | 56.08 | 53.64 | 53.72 | 4,532,252 | -2.77(-4.90%) |
Oct 09, 2014 | 61.34 | 61.50 | 56.47 | 56.49 | 5,326,493 | -5.70(-9.17%) |
Oct 08, 2014 | 60.40 | 62.66 | 58.81 | 62.19 | 2,680,369 | +1.77(+2.93%) |
Oct 07, 2014 | 62.21 | 62.22 | 60.39 | 60.42 | 2,139,430 | -1.95(-3.13%) |
Oct 06, 2014 | 64.31 | 64.43 | 61.61 | 62.37 | 2,401,276 | -1.73(-2.70%) |
Oct 03, 2014 | 64.52 | 65.07 | 63.87 | 64.10 | 1,345,453 | +0.27(+0.42%) |
Oct 02, 2014 | 63.90 | 64.85 | 62.16 | 63.83 | 2,240,658 | +0.12(+0.19%) |
Oct 01, 2014 | 65.82 | 65.87 | 63.25 | 63.71 | 1,677,077 | -2.10(-3.19%) |
Sep 30, 2014 | 67.61 | 67.63 | 64.93 | 65.81 | 2,340,727 | -1.70(-2.53%) |
Sep 29, 2014 | 66.87 | 67.86 | 66.18 | 67.52 | 1,256,339 | -0.45(-0.67%) |
Sep 26, 2014 | 67.58 | 68.07 | 67.01 | 67.97 | 1,033,882 | +0.77(+1.15%) |
Sep 25, 2014 | 68.47 | 68.50 | 66.86 | 67.20 | 1,405,055 | -1.23(-1.80%) |
Sep 24, 2014 | 67.85 | 68.98 | 67.20 | 68.43 | 1,596,760 | +0.68(+1.00%) |
Sep 23, 2014 | 66.93 | 69.20 | 66.93 | 67.75 | 1,826,990 | +0.58(+0.86%) |
Sep 22, 2014 | 70.44 | 70.83 | 66.91 | 67.17 | 2,706,467 | -3.70(-5.22%) |
Sep 19, 2014 | 71.89 | 72.33 | 70.16 | 70.87 | 2,441,374 | -0.82(-1.14%) |
Sep 18, 2014 | 72.02 | 72.20 | 71.31 | 71.69 | 1,185,717 | +0.00(+0.00%) |
Sep 17, 2014 | 71.16 | 72.42 | 70.94 | 71.69 | 1,608,795 | +1.00(+1.41%) |
Sep 16, 2014 | 69.70 | 70.74 | 68.55 | 70.69 | 1,547,737 | +0.77(+1.11%) |
Sep 15, 2014 | 72.64 | 72.98 | 69.80 | 69.92 | 2,251,713 | -2.86(-3.94%) |
Sep 12, 2014 | 71.53 | 73.78 | 71.42 | 72.78 | 3,085,675 | +1.16(+1.62%) |
Sep 11, 2014 | 70.70 | 71.64 | 70.30 | 71.62 | 1,170,707 | +0.65(+0.92%) |
Sep 10, 2014 | 70.70 | 71.43 | 69.90 | 70.97 | 1,622,335 | +0.08(+0.11%) |
Sep 09, 2014 | 71.66 | 72.47 | 70.73 | 70.89 | 1,443,084 | -0.90(-1.25%) |
Sep 08, 2014 | 71.55 | 73.07 | 71.30 | 71.79 | 1,418,754 | +0.32(+0.45%) |
Sep 05, 2014 | 71.45 | 71.90 | 70.42 | 71.47 | 1,311,750 | -0.08(-0.11%) |
Sep 04, 2014 | 71.63 | 73.50 | 71.25 | 71.55 | 2,439,453 | -0.11(-0.15%) |
Sep 03, 2014 | 69.74 | 72.35 | 69.70 | 71.66 | 3,099,796 | +2.25(+3.25%) |
Sep 02, 2014 | 69.71 | 70.00 | 68.91 | 69.41 | 1,065,181 | -0.28(-0.39%) |
Aug 29, 2014 | 69.21 | 69.68 | 69.68 | 69.68 | 964,800 | +0.53(+0.77%) |
Aug 28, 2014 | 69.32 | 69.80 | 68.27 | 69.15 | 1,858,591 | -0.85(-1.21%) |
Aug 27, 2014 | 70.96 | 71.35 | 69.80 | 70.00 | 1,451,188 | -1.02(-1.44%) |
Aug 26, 2014 | 70.80 | 71.36 | 70.25 | 71.02 | 1,012,954 | -0.14(-0.20%) |
Aug 25, 2014 | 71.04 | 71.75 | 70.56 | 71.16 | 1,252,199 | +0.70(+0.99%) |
Aug 22, 2014 | 70.50 | 70.70 | 69.75 | 70.46 | 1,116,942 | -0.24(-0.34%) |
Aug 21, 2014 | 70.83 | 71.00 | 70.09 | 70.70 | 1,111,929 | -0.13(-0.18%) |
Aug 20, 2014 | 69.90 | 71.07 | 69.81 | 70.83 | 1,484,820 | +0.67(+0.95%) |
Aug 19, 2014 | 70.34 | 70.56 | 70.13 | 70.16 | 1,617,109 | -0.12(-0.17%) |
Aug 18, 2014 | 69.55 | 70.69 | 69.34 | 70.28 | 1,964,990 | +1.16(+1.68%) |
Aug 15, 2014 | 69.47 | 70.02 | 68.27 | 69.12 | 1,994,364 | -0.09(-0.13%) |
Aug 14, 2014 | 69.60 | 69.80 | 68.03 | 69.21 | 1,636,000 | -0.29(-0.42%) |
Aug 13, 2014 | 69.64 | 69.97 | 68.91 | 69.50 | 2,106,584 | +0.43(+0.62%) |
Aug 12, 2014 | 69.63 | 70.05 | 68.30 | 69.07 | 2,082,450 | -0.10(-0.14%) |
Aug 11, 2014 | 68.03 | 70.36 | 67.88 | 69.17 | 2,899,486 | +1.34(+1.98%) |
Aug 08, 2014 | 68.00 | 68.49 | 67.01 | 67.83 | 2,726,038 | -0.34(-0.50%) |
Aug 07, 2014 | 66.34 | 68.94 | 65.72 | 68.17 | 6,131,246 | +2.57(+3.91%) |
Aug 06, 2014 | 61.68 | 65.94 | 60.15 | 65.60 | 9,419,153 | +1.94(+3.05%) |
Aug 05, 2014 | 63.95 | 64.77 | 62.86 | 63.66 | 3,875,181 | +0.52(+0.82%) |
Aug 04, 2014 | 62.40 | 64.00 | 62.40 | 63.14 | 2,506,544 | +1.11(+1.79%) |