Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 61.48 | 62.01 | 61.05 | 61.81 | 711,915 | +0.74(+1.22%) |
Oct 30, 2014 | 59.93 | 61.43 | 58.88 | 61.07 | 1,389,338 | +0.30(+0.49%) |
Oct 29, 2014 | 60.68 | 61.04 | 60.38 | 60.77 | 806,835 | +0.04(+0.07%) |
Oct 28, 2014 | 60.46 | 60.82 | 60.32 | 60.73 | 792,431 | +0.70(+1.16%) |
Oct 27, 2014 | 60.60 | 60.79 | 59.93 | 60.04 | 1,200,128 | -0.75(-1.24%) |
Oct 24, 2014 | 60.24 | 60.84 | 60.16 | 60.79 | 788,303 | +0.78(+1.29%) |
Oct 23, 2014 | 60.25 | 60.64 | 59.53 | 60.01 | 797,723 | +0.45(+0.75%) |
Oct 22, 2014 | 59.84 | 60.04 | 59.40 | 59.56 | 598,538 | -0.02(-0.04%) |
Oct 21, 2014 | 58.91 | 59.77 | 58.76 | 59.59 | 731,239 | +0.92(+1.57%) |
Oct 20, 2014 | 57.15 | 58.71 | 57.05 | 58.67 | 726,711 | +1.02(+1.76%) |
Oct 17, 2014 | 58.43 | 58.43 | 57.47 | 57.65 | 747,546 | +0.30(+0.53%) |
Oct 16, 2014 | 58.30 | 58.30 | 56.19 | 57.35 | 1,476,811 | +0.04(+0.07%) |
Oct 15, 2014 | 59.25 | 59.25 | 55.96 | 57.31 | 967,426 | -0.32(-0.56%) |
Oct 14, 2014 | 57.30 | 58.36 | 57.17 | 57.63 | 1,151,146 | +0.58(+1.02%) |
Oct 13, 2014 | 57.35 | 58.10 | 56.99 | 57.04 | 535,012 | -0.46(-0.81%) |
Oct 10, 2014 | 58.23 | 58.73 | 57.49 | 57.51 | 636,141 | -0.63(-1.09%) |
Oct 09, 2014 | 59.04 | 59.50 | 58.13 | 58.14 | 598,948 | -0.92(-1.56%) |
Oct 08, 2014 | 59.02 | 59.18 | 58.63 | 59.06 | 695,526 | +0.05(+0.08%) |
Oct 07, 2014 | 59.84 | 60.40 | 58.99 | 59.01 | 870,253 | -1.12(-1.86%) |
Oct 06, 2014 | 60.36 | 60.70 | 60.09 | 60.13 | 522,866 | +0.02(+0.03%) |
Oct 03, 2014 | 59.66 | 60.29 | 59.52 | 60.12 | 654,870 | +0.71(+1.20%) |
Oct 02, 2014 | 59.49 | 60.08 | 59.19 | 59.40 | 959,297 | -0.11(-0.19%) |
Oct 01, 2014 | 60.67 | 60.79 | 59.48 | 59.52 | 953,298 | -1.13(-1.86%) |
Sep 30, 2014 | 60.92 | 61.51 | 60.64 | 60.64 | 776,097 | -0.34(-0.56%) |
Sep 29, 2014 | 60.37 | 61.00 | 60.17 | 60.99 | 513,967 | +0.18(+0.29%) |
Sep 26, 2014 | 60.27 | 61.01 | 60.16 | 60.81 | 455,690 | +0.17(+0.28%) |
Sep 25, 2014 | 61.07 | 61.20 | 60.34 | 60.64 | 626,294 | -0.74(-1.20%) |
Sep 24, 2014 | 60.96 | 61.56 | 60.67 | 61.38 | 554,838 | +0.34(+0.55%) |
Sep 23, 2014 | 61.68 | 61.85 | 60.92 | 61.04 | 831,934 | -0.94(-1.52%) |
Sep 22, 2014 | 63.31 | 63.32 | 61.92 | 61.99 | 676,873 | -1.46(-2.31%) |
Sep 19, 2014 | 64.12 | 64.44 | 63.36 | 63.45 | 639,338 | -0.46(-0.71%) |
Sep 18, 2014 | 63.53 | 64.19 | 63.44 | 63.91 | 468,379 | +0.56(+0.88%) |
Sep 17, 2014 | 63.39 | 64.19 | 63.25 | 63.35 | 480,461 | -0.14(-0.21%) |
Sep 16, 2014 | 62.97 | 63.68 | 62.97 | 63.48 | 649,862 | +0.52(+0.83%) |
Sep 15, 2014 | 63.09 | 63.54 | 62.93 | 62.96 | 503,625 | +0.02(+0.04%) |
Sep 12, 2014 | 63.45 | 63.81 | 62.77 | 62.94 | 527,102 | -0.52(-0.82%) |
Sep 11, 2014 | 63.49 | 64.18 | 63.16 | 63.46 | 758,384 | -0.13(-0.20%) |
Sep 10, 2014 | 63.64 | 63.85 | 63.20 | 63.59 | 476,909 | +0.00(+0.00%) |
Sep 09, 2014 | 63.83 | 64.31 | 63.56 | 63.59 | 423,349 | -0.43(-0.67%) |
Sep 08, 2014 | 63.66 | 64.13 | 63.66 | 64.02 | 441,848 | +0.24(+0.38%) |
Sep 05, 2014 | 63.24 | 63.93 | 63.04 | 63.78 | 404,238 | +0.45(+0.71%) |
Sep 04, 2014 | 63.63 | 64.19 | 63.13 | 63.33 | 427,231 | -0.30(-0.47%) |
Sep 03, 2014 | 63.87 | 64.21 | 63.32 | 63.63 | 1,036,194 | -0.18(-0.28%) |
Sep 02, 2014 | 63.99 | 64.00 | 63.42 | 63.80 | 630,535 | -0.02(-0.03%) |
Aug 29, 2014 | 62.88 | 63.82 | 63.82 | 63.82 | 560,518 | +1.02(+1.62%) |
Aug 28, 2014 | 62.32 | 62.99 | 62.30 | 62.80 | 397,886 | +0.27(+0.43%) |
Aug 27, 2014 | 62.91 | 62.92 | 62.47 | 62.53 | 505,635 | -0.35(-0.56%) |
Aug 26, 2014 | 62.62 | 63.18 | 62.55 | 62.88 | 332,769 | +0.27(+0.43%) |
Aug 25, 2014 | 62.64 | 62.96 | 62.36 | 62.61 | 398,216 | +0.14(+0.22%) |
Aug 22, 2014 | 62.60 | 62.83 | 62.34 | 62.48 | 334,883 | -0.29(-0.46%) |
Aug 21, 2014 | 62.97 | 63.42 | 62.67 | 62.76 | 334,738 | +0.01(+0.01%) |
Aug 20, 2014 | 62.28 | 62.85 | 61.74 | 62.76 | 410,914 | +0.56(+0.90%) |
Aug 19, 2014 | 62.56 | 62.78 | 61.97 | 62.20 | 873,993 | -0.36(-0.58%) |
Aug 18, 2014 | 62.79 | 63.12 | 62.40 | 62.56 | 605,752 | +0.03(+0.05%) |
Aug 15, 2014 | 62.65 | 63.13 | 62.37 | 62.52 | 374,357 | +0.02(+0.03%) |
Aug 14, 2014 | 62.81 | 62.98 | 62.04 | 62.51 | 749,788 | -0.09(-0.14%) |
Aug 13, 2014 | 62.52 | 63.04 | 62.34 | 62.60 | 578,487 | +0.20(+0.32%) |
Aug 12, 2014 | 62.16 | 62.62 | 62.03 | 62.40 | 382,012 | +0.04(+0.06%) |
Aug 11, 2014 | 61.58 | 62.49 | 61.41 | 62.36 | 586,291 | +1.02(+1.66%) |
Aug 08, 2014 | 60.20 | 61.16 | 59.90 | 61.34 | 496,183 | +1.14(+1.89%) |
Aug 07, 2014 | 60.25 | 60.47 | 59.54 | 60.20 | 470,063 | +0.10(+0.17%) |
Aug 06, 2014 | 59.76 | 60.64 | 59.76 | 60.10 | 406,289 | -0.06(-0.09%) |
Aug 05, 2014 | 60.10 | 60.81 | 59.87 | 60.16 | 620,137 | +0.07(+0.12%) |
Aug 04, 2014 | 59.51 | 60.33 | 59.40 | 60.08 | 989,876 | +0.58(+0.98%) |