Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 71.47 | 71.47 | 68.92 | 69.41 | 3,903,902 | -0.23(-0.33%) |
Oct 30, 2014 | 67.36 | 69.93 | 67.35 | 69.64 | 3,648,045 | +1.81(+2.66%) |
Oct 29, 2014 | 67.81 | 68.90 | 66.06 | 67.84 | 4,733,229 | +1.91(+2.89%) |
Oct 28, 2014 | 64.01 | 66.17 | 63.44 | 65.93 | 4,966,509 | +1.55(+2.41%) |
Oct 27, 2014 | 63.50 | 64.51 | 63.49 | 64.38 | 2,528,989 | +0.89(+1.40%) |
Oct 24, 2014 | 62.68 | 63.55 | 62.35 | 63.49 | 2,579,735 | +0.79(+1.26%) |
Oct 23, 2014 | 63.23 | 64.14 | 62.62 | 62.71 | 3,748,319 | +0.01(+0.01%) |
Oct 22, 2014 | 63.60 | 63.81 | 62.51 | 62.70 | 2,568,634 | +0.00(+0.00%) |
Oct 21, 2014 | 61.93 | 62.95 | 61.67 | 62.70 | 3,078,337 | +1.28(+2.09%) |
Oct 20, 2014 | 59.51 | 60.98 | 59.47 | 61.41 | 4,078,164 | +1.84(+3.09%) |
Oct 17, 2014 | 58.31 | 59.87 | 57.94 | 59.57 | 3,394,220 | +2.03(+3.54%) |
Oct 16, 2014 | 55.64 | 58.23 | 55.59 | 57.54 | 3,185,641 | +0.54(+0.95%) |
Oct 15, 2014 | 56.74 | 58.55 | 54.62 | 57.00 | 7,469,535 | -0.32(-0.56%) |
Oct 14, 2014 | 56.91 | 58.54 | 56.87 | 57.32 | 5,712,558 | +0.77(+1.36%) |
Oct 13, 2014 | 58.23 | 58.33 | 56.47 | 56.55 | 7,093,792 | -1.69(-2.90%) |
Oct 10, 2014 | 59.01 | 59.32 | 58.00 | 58.23 | 4,474,873 | -0.94(-1.60%) |
Oct 09, 2014 | 60.10 | 60.65 | 59.13 | 59.18 | 3,891,138 | -1.46(-2.40%) |
Oct 08, 2014 | 60.36 | 60.79 | 59.87 | 60.63 | 5,720,091 | +0.16(+0.26%) |
Oct 07, 2014 | 61.08 | 61.77 | 60.46 | 60.48 | 3,533,774 | -1.21(-1.97%) |
Oct 06, 2014 | 62.39 | 62.67 | 61.48 | 61.69 | 2,917,441 | -0.71(-1.14%) |
Oct 03, 2014 | 61.54 | 62.56 | 61.43 | 62.40 | 4,107,223 | +1.19(+1.95%) |
Oct 02, 2014 | 62.29 | 62.46 | 60.00 | 61.21 | 4,474,076 | -1.04(-1.68%) |
Oct 01, 2014 | 63.74 | 63.76 | 61.71 | 62.26 | 4,640,310 | -1.80(-2.80%) |
Sep 30, 2014 | 64.36 | 64.72 | 64.05 | 64.05 | 2,170,765 | -0.49(-0.77%) |
Sep 29, 2014 | 64.39 | 64.78 | 64.12 | 64.55 | 1,816,526 | -0.26(-0.40%) |
Sep 26, 2014 | 64.92 | 65.12 | 64.62 | 64.80 | 3,426,294 | +0.18(+0.28%) |
Sep 25, 2014 | 65.40 | 65.67 | 64.57 | 64.62 | 1,645,772 | -0.80(-1.22%) |
Sep 24, 2014 | 64.97 | 65.50 | 64.86 | 65.42 | 1,324,614 | +0.43(+0.66%) |
Sep 23, 2014 | 65.51 | 65.79 | 64.97 | 64.99 | 2,061,634 | -0.63(-0.96%) |
Sep 22, 2014 | 66.27 | 66.27 | 65.32 | 65.62 | 2,140,170 | -0.53(-0.80%) |
Sep 19, 2014 | 66.88 | 67.15 | 66.01 | 66.15 | 4,145,910 | -0.24(-0.36%) |
Sep 18, 2014 | 66.15 | 66.41 | 65.76 | 66.39 | 1,830,447 | +0.66(+1.00%) |
Sep 17, 2014 | 65.32 | 66.06 | 65.25 | 65.73 | 1,611,499 | +0.54(+0.83%) |
Sep 16, 2014 | 64.60 | 65.27 | 64.45 | 65.19 | 2,400,442 | +0.39(+0.61%) |
Sep 15, 2014 | 64.64 | 64.98 | 64.56 | 64.80 | 1,541,932 | +0.08(+0.13%) |
Sep 12, 2014 | 65.19 | 65.27 | 64.35 | 64.71 | 1,790,288 | -0.71(-1.09%) |
Sep 11, 2014 | 64.90 | 65.55 | 64.61 | 65.42 | 3,131,010 | +0.55(+0.85%) |
Sep 10, 2014 | 64.97 | 65.10 | 64.60 | 64.87 | 1,952,684 | +0.01(+0.01%) |
Sep 09, 2014 | 65.06 | 65.33 | 64.80 | 64.86 | 1,714,691 | -0.27(-0.41%) |
Sep 08, 2014 | 64.93 | 65.36 | 64.74 | 65.12 | 2,524,265 | +0.22(+0.34%) |
Sep 05, 2014 | 64.34 | 64.90 | 64.34 | 64.90 | 2,583,456 | +0.28(+0.44%) |
Sep 04, 2014 | 64.55 | 65.04 | 64.48 | 64.62 | 3,090,963 | +0.48(+0.74%) |
Sep 03, 2014 | 63.78 | 64.33 | 63.63 | 64.14 | 3,177,288 | +0.52(+0.82%) |
Sep 02, 2014 | 63.85 | 63.86 | 63.04 | 63.62 | 2,001,121 | +0.03(+0.04%) |
Aug 29, 2014 | 63.53 | 63.59 | 63.59 | 63.59 | 1,520,273 | +0.38(+0.59%) |
Aug 28, 2014 | 63.03 | 63.34 | 62.70 | 63.22 | 1,508,498 | +0.10(+0.16%) |
Aug 27, 2014 | 63.26 | 63.42 | 63.03 | 63.12 | 1,551,167 | -0.10(-0.16%) |
Aug 26, 2014 | 63.21 | 63.29 | 62.72 | 63.22 | 1,252,279 | +0.21(+0.33%) |
Aug 25, 2014 | 62.90 | 63.17 | 62.84 | 63.01 | 1,544,603 | +0.28(+0.45%) |
Aug 22, 2014 | 62.57 | 62.82 | 62.46 | 62.72 | 1,183,179 | +0.01(+0.01%) |
Aug 21, 2014 | 62.83 | 62.93 | 62.61 | 62.71 | 1,314,526 | -0.09(-0.15%) |
Aug 20, 2014 | 62.31 | 62.90 | 62.23 | 62.81 | 1,502,824 | +0.38(+0.60%) |
Aug 19, 2014 | 61.97 | 62.56 | 61.92 | 62.43 | 2,135,276 | +0.43(+0.69%) |
Aug 18, 2014 | 62.19 | 62.27 | 61.71 | 62.00 | 1,910,561 | +0.27(+0.43%) |
Aug 15, 2014 | 62.00 | 62.03 | 61.42 | 61.73 | 2,759,930 | +0.10(+0.16%) |
Aug 14, 2014 | 61.17 | 61.72 | 60.98 | 61.63 | 1,839,436 | +0.65(+1.07%) |
Aug 13, 2014 | 60.31 | 61.08 | 59.75 | 60.98 | 1,771,215 | +0.90(+1.49%) |
Aug 12, 2014 | 60.19 | 60.49 | 59.90 | 60.08 | 1,730,746 | -0.14(-0.23%) |
Aug 11, 2014 | 60.17 | 60.41 | 59.56 | 60.22 | 1,676,233 | +0.71(+1.20%) |
Aug 08, 2014 | 59.32 | 59.52 | 58.92 | 59.51 | 1,936,764 | +0.64(+1.09%) |
Aug 07, 2014 | 59.43 | 60.01 | 58.76 | 58.87 | 2,778,098 | -0.25(-0.42%) |
Aug 06, 2014 | 58.96 | 59.59 | 58.81 | 59.11 | 2,573,778 | -0.37(-0.62%) |
Aug 05, 2014 | 60.25 | 60.39 | 59.35 | 59.48 | 3,209,051 | -0.99(-1.64%) |
Aug 04, 2014 | 59.60 | 60.71 | 59.47 | 60.47 | 2,911,760 | +1.02(+1.71%) |