Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 59.15 | 59.44 | 58.49 | 58.61 | 49,588 | -1.31(-2.19%) |
Oct 30, 2014 | 61.47 | 61.47 | 59.67 | 59.92 | 21,774 | -0.70(-1.15%) |
Oct 29, 2014 | 59.34 | 60.97 | 59.00 | 60.62 | 21,633 | +1.19(+2.00%) |
Oct 28, 2014 | 60.18 | 60.20 | 59.44 | 59.44 | 33,660 | -1.93(-3.15%) |
Oct 27, 2014 | 62.05 | 60.75 | 60.75 | 61.37 | 21,586 | +0.62(+1.02%) |
Oct 24, 2014 | 61.23 | 61.33 | 60.75 | 60.75 | 11,787 | -0.65(-1.06%) |
Oct 23, 2014 | 61.66 | 61.72 | 60.86 | 61.40 | 31,343 | -1.53(-2.44%) |
Oct 22, 2014 | 61.89 | 63.00 | 61.70 | 62.93 | 49,128 | +1.40(+2.27%) |
Oct 21, 2014 | 62.16 | 62.78 | 61.45 | 61.53 | 117,490 | -2.15(-3.37%) |
Oct 20, 2014 | 64.96 | 64.96 | 63.64 | 63.68 | 41,328 | -0.57(-0.88%) |
Oct 17, 2014 | 64.85 | 64.97 | 63.94 | 64.24 | 93,560 | -3.06(-4.54%) |
Oct 16, 2014 | 69.59 | 69.59 | 66.19 | 67.30 | 80,475 | +1.41(+2.14%) |
Oct 15, 2014 | 65.63 | 68.44 | 65.51 | 65.89 | 80,794 | +1.35(+2.09%) |
Oct 14, 2014 | 64.04 | 64.76 | 63.51 | 64.54 | 72,444 | -0.23(-0.36%) |
Oct 13, 2014 | 63.25 | 64.77 | 62.81 | 64.77 | 51,541 | +0.05(+0.07%) |
Oct 10, 2014 | 63.61 | 64.80 | 63.27 | 64.72 | 78,590 | +1.67(+2.64%) |
Oct 09, 2014 | 60.59 | 63.07 | 60.59 | 63.06 | 59,936 | +3.60(+6.06%) |
Oct 08, 2014 | 61.46 | 61.88 | 59.31 | 59.45 | 85,111 | -2.33(-3.77%) |
Oct 07, 2014 | 60.52 | 61.78 | 60.41 | 61.78 | 66,159 | +2.45(+4.13%) |
Oct 06, 2014 | 59.59 | 60.11 | 59.17 | 59.33 | 23,122 | -1.02(-1.68%) |
Oct 03, 2014 | 60.58 | 60.68 | 60.11 | 60.35 | 78,239 | +0.50(+0.83%) |
Oct 02, 2014 | 58.76 | 60.67 | 58.76 | 59.85 | 51,581 | +1.39(+2.38%) |
Oct 01, 2014 | 57.75 | 58.76 | 57.74 | 58.46 | 52,704 | +1.17(+2.04%) |
Sep 30, 2014 | 57.46 | 57.57 | 56.71 | 57.29 | 33,546 | +0.18(+0.32%) |
Sep 29, 2014 | 57.50 | 57.59 | 56.94 | 57.11 | 34,936 | +0.83(+1.48%) |
Sep 26, 2014 | 56.48 | 56.75 | 56.08 | 56.27 | 26,080 | -0.45(-0.79%) |
Sep 25, 2014 | 55.61 | 56.86 | 55.61 | 56.72 | 46,892 | +1.76(+3.21%) |
Sep 24, 2014 | 55.55 | 55.86 | 54.85 | 54.96 | 35,648 | -0.44(-0.80%) |
Sep 23, 2014 | 55.08 | 55.49 | 54.77 | 55.40 | 38,787 | +1.42(+2.63%) |
Sep 22, 2014 | 53.61 | 54.32 | 53.61 | 53.98 | 33,802 | +0.49(+0.91%) |
Sep 19, 2014 | 52.95 | 53.65 | 52.95 | 53.50 | 52,677 | +0.35(+0.66%) |
Sep 18, 2014 | 53.30 | 53.34 | 53.06 | 53.14 | 20,700 | -0.83(-1.54%) |
Sep 17, 2014 | 53.53 | 53.98 | 53.25 | 53.98 | 8,777 | +0.26(+0.48%) |
Sep 16, 2014 | 54.65 | 54.74 | 53.64 | 53.72 | 16,031 | -0.33(-0.60%) |
Sep 15, 2014 | 54.18 | 54.27 | 54.02 | 54.04 | 11,986 | +0.01(+0.02%) |
Sep 12, 2014 | 54.14 | 54.32 | 53.86 | 54.03 | 12,341 | -0.06(-0.11%) |
Sep 11, 2014 | 54.27 | 54.41 | 54.02 | 54.09 | 84,828 | +0.43(+0.80%) |
Sep 10, 2014 | 54.11 | 54.29 | 53.62 | 53.66 | 39,189 | -0.53(-0.98%) |
Sep 09, 2014 | 54.18 | 54.41 | 54.05 | 54.19 | 38,840 | +0.17(+0.31%) |
Sep 08, 2014 | 53.67 | 54.20 | 53.50 | 54.02 | 14,673 | +1.41(+2.68%) |
Sep 05, 2014 | 52.97 | 53.21 | 52.58 | 52.62 | 16,187 | -0.31(-0.58%) |
Sep 04, 2014 | 52.41 | 53.08 | 52.18 | 52.92 | 24,327 | +0.63(+1.21%) |
Sep 03, 2014 | 51.93 | 52.52 | 51.93 | 52.29 | 51,696 | -0.97(-1.82%) |
Sep 02, 2014 | 53.19 | 53.54 | 53.13 | 53.26 | 15,095 | +0.01(+0.02%) |
Aug 29, 2014 | 53.28 | 53.25 | 53.25 | 53.25 | 15,659 | +0.01(+0.02%) |
Aug 28, 2014 | 53.47 | 53.50 | 53.15 | 53.24 | 44,686 | +0.66(+1.26%) |
Aug 27, 2014 | 52.42 | 52.42 | 52.41 | 52.58 | 7,447 | -0.31(-0.58%) |
Aug 26, 2014 | 52.79 | 52.90 | 52.44 | 52.88 | 26,384 | -0.26(-0.49%) |
Aug 25, 2014 | 54.01 | 54.01 | 52.85 | 53.14 | 42,205 | -1.15(-2.12%) |
Aug 22, 2014 | 53.85 | 54.53 | 53.85 | 54.29 | 30,678 | +0.64(+1.18%) |
Aug 21, 2014 | 53.98 | 53.98 | 53.59 | 53.66 | 36,360 | -0.68(-1.25%) |
Aug 20, 2014 | 54.48 | 54.60 | 54.16 | 54.34 | 21,170 | +0.40(+0.75%) |
Aug 19, 2014 | 54.24 | 54.24 | 53.91 | 53.94 | 73,013 | -0.18(-0.34%) |
Aug 18, 2014 | 54.34 | 54.42 | 54.09 | 54.12 | 53,275 | -0.85(-1.55%) |
Aug 15, 2014 | 53.98 | 55.80 | 53.97 | 54.97 | 66,158 | +0.03(+0.05%) |
Aug 14, 2014 | 54.82 | 55.11 | 54.82 | 54.94 | 26,686 | -0.68(-1.22%) |
Aug 13, 2014 | 55.53 | 55.53 | 55.35 | 55.62 | 23,711 | -0.39(-0.69%) |
Aug 12, 2014 | 56.24 | 56.37 | 55.93 | 56.01 | 34,219 | +0.08(+0.14%) |
Aug 11, 2014 | 55.76 | 55.93 | 55.54 | 55.93 | 32,605 | -0.24(-0.43%) |
Aug 08, 2014 | 57.13 | 57.29 | 56.43 | 56.17 | 64,366 | -1.09(-1.91%) |
Aug 07, 2014 | 55.99 | 57.46 | 55.81 | 57.26 | 48,391 | +1.24(+2.21%) |
Aug 06, 2014 | 56.59 | 56.80 | 55.79 | 56.03 | 37,149 | +0.18(+0.32%) |
Aug 05, 2014 | 55.05 | 56.00 | 54.86 | 55.85 | 23,163 | +1.44(+2.64%) |
Aug 04, 2014 | 54.40 | 55.12 | 54.32 | 54.41 | 30,285 | -0.72(-1.30%) |