Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 68.32 | 68.91 | 67.63 | 68.63 | 299,756 | +1.94(+2.91%) |
Oct 30, 2014 | 63.93 | 67.00 | 63.67 | 66.68 | 191,955 | +2.14(+3.32%) |
Oct 29, 2014 | 65.36 | 65.36 | 63.30 | 64.54 | 159,636 | -1.09(-1.67%) |
Oct 28, 2014 | 64.55 | 66.36 | 63.90 | 65.63 | 266,400 | +1.33(+2.07%) |
Oct 27, 2014 | 63.12 | 64.52 | 63.39 | 64.30 | 282,857 | +0.91(+1.43%) |
Oct 24, 2014 | 65.13 | 65.39 | 62.94 | 63.39 | 240,134 | -1.46(-2.25%) |
Oct 23, 2014 | 63.36 | 65.67 | 62.66 | 64.85 | 246,590 | +2.14(+3.42%) |
Oct 22, 2014 | 65.32 | 66.14 | 62.59 | 62.70 | 318,279 | -2.56(-3.92%) |
Oct 21, 2014 | 64.09 | 65.46 | 63.63 | 65.26 | 438,988 | +1.86(+2.94%) |
Oct 20, 2014 | 61.43 | 63.43 | 60.68 | 63.40 | 319,285 | +1.74(+2.82%) |
Oct 17, 2014 | 62.77 | 63.46 | 61.05 | 61.66 | 308,461 | -0.10(-0.16%) |
Oct 16, 2014 | 58.28 | 62.30 | 57.19 | 61.76 | 345,534 | +2.49(+4.20%) |
Oct 15, 2014 | 56.38 | 59.31 | 55.60 | 59.27 | 331,600 | +1.62(+2.82%) |
Oct 14, 2014 | 58.18 | 59.45 | 56.82 | 57.65 | 440,083 | +0.05(+0.09%) |
Oct 13, 2014 | 57.80 | 59.23 | 54.94 | 57.59 | 510,836 | -0.15(-0.26%) |
Oct 10, 2014 | 61.19 | 62.36 | 57.60 | 57.74 | 385,241 | -3.81(-6.19%) |
Oct 09, 2014 | 62.32 | 62.59 | 59.82 | 61.56 | 316,328 | -0.41(-0.67%) |
Oct 08, 2014 | 61.35 | 62.43 | 59.64 | 61.97 | 361,462 | +0.41(+0.67%) |
Oct 07, 2014 | 61.94 | 62.76 | 61.47 | 61.56 | 504,760 | -0.86(-1.37%) |
Oct 06, 2014 | 66.06 | 66.06 | 62.33 | 62.41 | 484,912 | -3.36(-5.11%) |
Oct 03, 2014 | 64.84 | 67.28 | 64.70 | 65.78 | 361,296 | +1.84(+2.87%) |
Oct 02, 2014 | 62.79 | 64.08 | 61.42 | 63.94 | 186,055 | +1.26(+2.01%) |
Oct 01, 2014 | 62.78 | 63.41 | 61.79 | 62.68 | 358,681 | -0.32(-0.50%) |
Sep 30, 2014 | 64.90 | 65.01 | 62.99 | 63.00 | 339,023 | -1.77(-2.74%) |
Sep 29, 2014 | 63.54 | 66.40 | 63.39 | 64.77 | 222,660 | +0.39(+0.60%) |
Sep 26, 2014 | 63.73 | 64.83 | 63.47 | 64.38 | 212,768 | +0.88(+1.39%) |
Sep 25, 2014 | 65.27 | 65.58 | 63.43 | 63.50 | 461,908 | -1.87(-2.86%) |
Sep 24, 2014 | 62.92 | 65.78 | 62.21 | 65.37 | 207,751 | +2.69(+4.29%) |
Sep 23, 2014 | 63.67 | 64.49 | 62.44 | 62.68 | 180,377 | -1.26(-1.97%) |
Sep 22, 2014 | 63.30 | 64.40 | 62.11 | 63.94 | 308,086 | +0.26(+0.42%) |
Sep 19, 2014 | 65.63 | 65.02 | 62.88 | 63.67 | 518,723 | -1.34(-2.06%) |
Sep 18, 2014 | 65.10 | 65.95 | 64.69 | 65.02 | 236,984 | +0.18(+0.27%) |
Sep 17, 2014 | 64.09 | 65.75 | 63.72 | 64.84 | 158,100 | +0.85(+1.32%) |
Sep 16, 2014 | 62.11 | 64.41 | 62.09 | 63.99 | 256,058 | +1.54(+2.46%) |
Sep 15, 2014 | 65.54 | 65.54 | 61.59 | 62.46 | 221,321 | -3.33(-5.06%) |
Sep 12, 2014 | 66.96 | 66.96 | 65.43 | 65.78 | 118,868 | -1.01(-1.51%) |
Sep 11, 2014 | 65.82 | 66.95 | 65.65 | 66.79 | 121,254 | +0.45(+0.68%) |
Sep 10, 2014 | 65.67 | 66.81 | 65.14 | 66.34 | 120,124 | +0.86(+1.32%) |
Sep 09, 2014 | 66.59 | 67.73 | 65.26 | 65.47 | 226,195 | -1.28(-1.92%) |
Sep 08, 2014 | 64.79 | 67.35 | 64.79 | 66.75 | 357,218 | +2.03(+3.14%) |
Sep 05, 2014 | 62.85 | 64.91 | 62.06 | 64.72 | 232,859 | +1.58(+2.50%) |
Sep 04, 2014 | 64.81 | 64.85 | 62.85 | 63.15 | 279,783 | -1.31(-2.04%) |
Sep 03, 2014 | 66.89 | 66.89 | 64.31 | 64.46 | 232,196 | -1.91(-2.87%) |
Sep 02, 2014 | 62.89 | 66.62 | 62.78 | 66.37 | 306,827 | +3.88(+6.21%) |
Aug 29, 2014 | 61.34 | 62.48 | 62.48 | 62.48 | 222,881 | +1.10(+1.80%) |
Aug 28, 2014 | 61.54 | 62.45 | 61.32 | 61.38 | 217,307 | -1.22(-1.95%) |
Aug 27, 2014 | 63.98 | 64.24 | 62.18 | 62.60 | 248,209 | -1.12(-1.76%) |
Aug 26, 2014 | 63.94 | 64.41 | 62.91 | 63.72 | 306,230 | -0.17(-0.26%) |
Aug 25, 2014 | 65.39 | 65.56 | 63.42 | 63.89 | 204,210 | -1.05(-1.62%) |
Aug 22, 2014 | 65.25 | 65.86 | 64.42 | 64.94 | 347,030 | -0.59(-0.90%) |
Aug 21, 2014 | 66.63 | 66.63 | 65.26 | 65.53 | 254,625 | -1.19(-1.79%) |
Aug 20, 2014 | 68.27 | 68.27 | 66.21 | 66.72 | 322,649 | -1.84(-2.68%) |
Aug 19, 2014 | 68.18 | 68.81 | 68.18 | 68.56 | 182,249 | +0.17(+0.25%) |
Aug 18, 2014 | 68.08 | 69.07 | 67.43 | 68.39 | 219,425 | +1.11(+1.65%) |
Aug 15, 2014 | 71.49 | 71.49 | 66.90 | 67.28 | 506,200 | -3.99(-5.60%) |
Aug 14, 2014 | 70.95 | 71.87 | 70.95 | 71.26 | 126,849 | +0.44(+0.62%) |
Aug 13, 2014 | 70.22 | 71.49 | 69.90 | 70.82 | 146,181 | +0.93(+1.33%) |
Aug 12, 2014 | 71.32 | 72.28 | 69.54 | 69.90 | 185,205 | -2.37(-3.28%) |
Aug 11, 2014 | 67.25 | 72.31 | 66.69 | 72.27 | 256,893 | +5.05(+7.51%) |
Aug 08, 2014 | 65.31 | 68.78 | 64.43 | 67.22 | 383,232 | -1.99(-2.87%) |
Aug 07, 2014 | 67.89 | 69.54 | 67.39 | 69.21 | 357,586 | +1.84(+2.74%) |
Aug 06, 2014 | 67.37 | 70.50 | 67.31 | 67.36 | 224,275 | -0.87(-1.28%) |
Aug 05, 2014 | 69.46 | 69.61 | 67.58 | 68.24 | 179,023 | -1.90(-2.71%) |
Aug 04, 2014 | 68.40 | 70.41 | 67.88 | 70.13 | 150,144 | +2.14(+3.14%) |