Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 70.32 | 70.68 | 68.96 | 69.61 | 319,422 | +0.04(+0.06%) |
Oct 30, 2014 | 66.21 | 69.86 | 66.21 | 69.57 | 410,942 | +2.92(+4.38%) |
Oct 29, 2014 | 64.31 | 67.99 | 63.16 | 66.65 | 498,127 | +0.54(+0.82%) |
Oct 28, 2014 | 64.75 | 66.62 | 64.75 | 66.11 | 189,615 | +1.47(+2.27%) |
Oct 27, 2014 | 64.26 | 65.13 | 64.38 | 64.64 | 139,307 | +0.26(+0.40%) |
Oct 24, 2014 | 63.91 | 64.64 | 63.35 | 64.38 | 103,195 | +0.71(+1.12%) |
Oct 23, 2014 | 62.78 | 63.84 | 61.92 | 63.67 | 255,159 | +1.29(+2.07%) |
Oct 22, 2014 | 62.52 | 63.49 | 61.90 | 62.38 | 157,976 | +0.08(+0.13%) |
Oct 21, 2014 | 62.12 | 62.63 | 61.09 | 62.30 | 209,718 | +0.47(+0.76%) |
Oct 20, 2014 | 61.27 | 61.91 | 60.85 | 61.83 | 179,828 | +0.32(+0.52%) |
Oct 17, 2014 | 62.22 | 62.33 | 60.71 | 61.51 | 242,568 | +0.10(+0.16%) |
Oct 16, 2014 | 61.15 | 61.80 | 60.34 | 61.41 | 266,973 | -0.56(-0.90%) |
Oct 15, 2014 | 60.72 | 62.24 | 60.22 | 61.97 | 291,047 | +0.47(+0.76%) |
Oct 14, 2014 | 62.31 | 63.02 | 61.28 | 61.50 | 334,055 | -0.25(-0.40%) |
Oct 13, 2014 | 61.14 | 62.93 | 60.77 | 61.75 | 236,877 | +0.52(+0.85%) |
Oct 10, 2014 | 61.43 | 62.88 | 60.88 | 61.23 | 210,855 | -0.46(-0.75%) |
Oct 09, 2014 | 61.79 | 62.57 | 60.86 | 61.69 | 296,252 | -0.28(-0.45%) |
Oct 08, 2014 | 60.52 | 62.08 | 60.21 | 61.97 | 345,874 | +1.39(+2.29%) |
Oct 07, 2014 | 61.52 | 61.75 | 60.48 | 60.58 | 100,144 | -1.08(-1.75%) |
Oct 06, 2014 | 62.00 | 62.35 | 61.51 | 61.66 | 116,983 | -0.29(-0.47%) |
Oct 03, 2014 | 61.68 | 62.50 | 61.47 | 61.95 | 164,560 | +0.88(+1.44%) |
Oct 02, 2014 | 60.52 | 61.41 | 60.05 | 61.07 | 83,372 | +0.57(+0.94%) |
Oct 01, 2014 | 61.00 | 61.30 | 59.54 | 60.50 | 234,472 | -0.47(-0.77%) |
Sep 30, 2014 | 61.98 | 62.38 | 60.93 | 60.97 | 282,725 | -1.06(-1.71%) |
Sep 29, 2014 | 60.44 | 62.11 | 60.44 | 62.03 | 207,999 | +0.94(+1.54%) |
Sep 26, 2014 | 61.07 | 61.23 | 60.01 | 61.09 | 127,351 | +0.03(+0.05%) |
Sep 25, 2014 | 62.22 | 62.50 | 60.37 | 61.06 | 158,588 | -1.32(-2.12%) |
Sep 24, 2014 | 62.29 | 62.61 | 61.85 | 62.38 | 227,341 | +0.12(+0.19%) |
Sep 23, 2014 | 62.20 | 62.81 | 62.15 | 62.26 | 284,558 | -0.15(-0.24%) |
Sep 22, 2014 | 62.26 | 62.70 | 62.00 | 62.41 | 123,757 | -0.09(-0.14%) |
Sep 19, 2014 | 63.98 | 63.98 | 62.27 | 62.50 | 277,675 | -1.37(-2.14%) |
Sep 18, 2014 | 63.99 | 64.11 | 63.38 | 63.87 | 198,863 | +0.08(+0.13%) |
Sep 17, 2014 | 63.55 | 64.51 | 63.15 | 63.79 | 169,668 | +0.18(+0.28%) |
Sep 16, 2014 | 64.18 | 64.79 | 63.23 | 63.61 | 157,763 | -0.74(-1.15%) |
Sep 15, 2014 | 64.83 | 65.56 | 64.09 | 64.35 | 281,132 | -0.37(-0.57%) |
Sep 12, 2014 | 64.96 | 65.28 | 63.95 | 64.72 | 170,193 | -0.32(-0.49%) |
Sep 11, 2014 | 63.03 | 65.25 | 62.85 | 65.04 | 302,481 | +1.66(+2.62%) |
Sep 10, 2014 | 62.62 | 63.90 | 62.43 | 63.38 | 132,899 | +0.94(+1.51%) |
Sep 09, 2014 | 62.50 | 63.41 | 62.39 | 62.44 | 280,557 | -0.35(-0.56%) |
Sep 08, 2014 | 63.10 | 63.77 | 62.35 | 62.79 | 280,793 | -0.21(-0.33%) |
Sep 05, 2014 | 62.75 | 63.76 | 61.95 | 63.00 | 1,001,104 | +0.34(+0.54%) |
Sep 04, 2014 | 60.69 | 62.78 | 60.41 | 62.66 | 206,731 | +1.97(+3.25%) |
Sep 03, 2014 | 60.75 | 60.87 | 60.33 | 60.69 | 131,761 | +0.11(+0.18%) |
Sep 02, 2014 | 60.65 | 60.87 | 60.02 | 60.58 | 266,350 | +0.10(+0.17%) |
Aug 29, 2014 | 60.90 | 60.48 | 60.48 | 60.48 | 177,000 | -0.20(-0.33%) |
Aug 28, 2014 | 61.49 | 61.49 | 60.51 | 60.68 | 152,214 | -0.99(-1.61%) |
Aug 27, 2014 | 63.19 | 63.19 | 61.56 | 61.67 | 189,284 | -1.72(-2.71%) |
Aug 26, 2014 | 63.54 | 63.95 | 63.15 | 63.39 | 81,741 | -0.07(-0.11%) |
Aug 25, 2014 | 63.78 | 64.44 | 63.22 | 63.46 | 63,914 | -0.03(-0.05%) |
Aug 22, 2014 | 63.06 | 64.14 | 62.96 | 63.49 | 123,805 | +0.30(+0.47%) |
Aug 21, 2014 | 63.11 | 63.86 | 62.44 | 63.19 | 81,786 | -0.09(-0.14%) |
Aug 20, 2014 | 63.15 | 63.15 | 62.64 | 63.28 | 83,331 | -0.03(-0.05%) |
Aug 19, 2014 | 63.12 | 63.66 | 63.10 | 63.31 | 51,314 | +0.21(+0.33%) |
Aug 18, 2014 | 63.60 | 63.60 | 62.80 | 63.10 | 137,116 | +0.08(+0.13%) |
Aug 15, 2014 | 63.56 | 63.56 | 61.96 | 63.02 | 145,340 | +0.02(+0.03%) |
Aug 14, 2014 | 63.29 | 63.29 | 62.83 | 63.00 | 123,771 | -0.30(-0.47%) |
Aug 13, 2014 | 63.78 | 63.95 | 63.26 | 63.30 | 98,276 | -0.20(-0.31%) |
Aug 12, 2014 | 63.45 | 63.99 | 63.06 | 63.50 | 124,639 | -0.39(-0.61%) |
Aug 11, 2014 | 64.08 | 64.99 | 63.76 | 63.89 | 200,787 | +0.08(+0.13%) |
Aug 08, 2014 | 63.37 | 64.17 | 63.27 | 63.81 | 147,862 | +0.50(+0.79%) |
Aug 07, 2014 | 62.99 | 63.41 | 62.81 | 63.31 | 230,824 | +0.50(+0.80%) |
Aug 06, 2014 | 62.00 | 63.07 | 62.00 | 62.81 | 161,540 | +0.52(+0.83%) |
Aug 05, 2014 | 60.59 | 62.32 | 60.47 | 62.29 | 147,165 | +1.47(+2.42%) |
Aug 04, 2014 | 60.71 | 61.19 | 60.19 | 60.82 | 209,677 | +0.37(+0.61%) |