Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 66.35 | 66.65 | 64.78 | 65.85 | 3,541,412 | +0.61(+0.94%) |
Oct 30, 2014 | 65.49 | 65.64 | 64.35 | 65.24 | 4,238,574 | -0.49(-0.74%) |
Oct 29, 2014 | 66.43 | 67.09 | 65.41 | 65.73 | 4,104,603 | -1.28(-1.91%) |
Oct 28, 2014 | 67.92 | 68.48 | 64.90 | 67.01 | 7,112,608 | -0.11(-0.17%) |
Oct 27, 2014 | 67.58 | 67.75 | 67.75 | 67.12 | 2,726,554 | -0.63(-0.93%) |
Oct 24, 2014 | 67.45 | 67.77 | 66.36 | 67.75 | 2,370,208 | +0.67(+0.99%) |
Oct 23, 2014 | 66.82 | 67.67 | 66.21 | 67.08 | 2,360,050 | +1.05(+1.59%) |
Oct 22, 2014 | 67.59 | 67.87 | 65.82 | 66.03 | 3,136,841 | -1.29(-1.91%) |
Oct 21, 2014 | 66.40 | 67.43 | 66.22 | 67.32 | 4,951,411 | +1.08(+1.63%) |
Oct 20, 2014 | 65.22 | 66.35 | 63.63 | 66.24 | 4,220,427 | +0.96(+1.47%) |
Oct 17, 2014 | 65.05 | 66.20 | 64.54 | 65.28 | 5,792,624 | +1.14(+1.77%) |
Oct 16, 2014 | 62.57 | 64.86 | 61.35 | 64.14 | 12,243,781 | +3.19(+5.23%) |
Oct 15, 2014 | 61.79 | 62.52 | 58.75 | 60.95 | 10,092,035 | -2.01(-3.20%) |
Oct 14, 2014 | 63.55 | 64.02 | 61.07 | 62.97 | 3,431,157 | -0.07(-0.10%) |
Oct 13, 2014 | 64.90 | 66.43 | 62.95 | 63.03 | 4,144,968 | -1.89(-2.91%) |
Oct 10, 2014 | 65.14 | 66.81 | 64.69 | 64.92 | 3,714,625 | -0.39(-0.60%) |
Oct 09, 2014 | 67.68 | 67.79 | 65.00 | 65.32 | 3,468,130 | -2.45(-3.62%) |
Oct 08, 2014 | 67.01 | 68.03 | 66.12 | 67.77 | 3,749,652 | +1.03(+1.55%) |
Oct 07, 2014 | 66.28 | 67.63 | 65.72 | 66.74 | 3,678,132 | +0.08(+0.11%) |
Oct 06, 2014 | 67.25 | 67.47 | 65.88 | 66.66 | 2,501,351 | -0.32(-0.48%) |
Oct 03, 2014 | 65.53 | 67.34 | 65.33 | 66.98 | 3,183,366 | +1.77(+2.71%) |
Oct 02, 2014 | 64.63 | 65.38 | 63.16 | 65.21 | 3,693,337 | +0.86(+1.34%) |
Oct 01, 2014 | 66.29 | 66.29 | 64.17 | 64.35 | 4,728,958 | -1.95(-2.94%) |
Sep 30, 2014 | 67.68 | 67.86 | 66.21 | 66.29 | 3,635,723 | -1.18(-1.74%) |
Sep 29, 2014 | 66.58 | 67.78 | 66.36 | 67.47 | 1,991,707 | +0.54(+0.80%) |
Sep 26, 2014 | 67.48 | 67.94 | 66.10 | 66.93 | 2,114,308 | -0.32(-0.48%) |
Sep 25, 2014 | 68.63 | 68.79 | 67.12 | 67.25 | 2,052,396 | -1.49(-2.16%) |
Sep 24, 2014 | 68.04 | 68.95 | 67.32 | 68.74 | 1,552,887 | +0.98(+1.44%) |
Sep 23, 2014 | 68.09 | 68.62 | 67.68 | 67.76 | 2,088,039 | -0.52(-0.76%) |
Sep 22, 2014 | 69.15 | 69.51 | 67.82 | 68.28 | 2,132,480 | -0.80(-1.16%) |
Sep 19, 2014 | 68.44 | 69.22 | 67.63 | 69.08 | 3,199,925 | +1.05(+1.55%) |
Sep 18, 2014 | 67.47 | 68.40 | 67.09 | 68.02 | 1,923,099 | +0.83(+1.23%) |
Sep 17, 2014 | 67.84 | 68.10 | 67.01 | 67.20 | 2,180,072 | -0.21(-0.31%) |
Sep 16, 2014 | 66.93 | 67.87 | 66.65 | 67.40 | 3,274,046 | +0.34(+0.50%) |
Sep 15, 2014 | 67.28 | 67.58 | 66.65 | 67.06 | 1,699,804 | -0.21(-0.31%) |
Sep 12, 2014 | 68.20 | 68.67 | 66.75 | 67.27 | 2,804,499 | -0.74(-1.09%) |
Sep 11, 2014 | 66.47 | 68.09 | 66.47 | 68.01 | 2,598,885 | +1.43(+2.15%) |
Sep 10, 2014 | 66.39 | 66.83 | 65.94 | 66.58 | 2,525,775 | +0.12(+0.18%) |
Sep 09, 2014 | 66.63 | 68.14 | 66.41 | 66.46 | 3,927,521 | +0.44(+0.67%) |
Sep 08, 2014 | 65.33 | 66.23 | 65.19 | 66.02 | 2,360,947 | +0.93(+1.43%) |
Sep 05, 2014 | 64.09 | 65.46 | 63.98 | 65.09 | 5,285,811 | +1.09(+1.70%) |
Sep 04, 2014 | 65.01 | 65.10 | 63.38 | 64.00 | 5,618,135 | -1.01(-1.55%) |
Sep 03, 2014 | 65.90 | 65.95 | 65.00 | 65.01 | 2,402,896 | -0.94(-1.43%) |
Sep 02, 2014 | 65.80 | 66.08 | 65.10 | 65.95 | 2,068,314 | +0.31(+0.47%) |
Aug 29, 2014 | 64.85 | 65.64 | 65.64 | 65.64 | 1,893,269 | +0.79(+1.22%) |
Aug 28, 2014 | 65.05 | 65.29 | 64.81 | 64.85 | 1,226,596 | -0.25(-0.39%) |
Aug 27, 2014 | 65.10 | 65.41 | 64.90 | 65.10 | 1,319,189 | -0.02(-0.03%) |
Aug 26, 2014 | 64.86 | 65.34 | 64.71 | 65.12 | 2,211,290 | +0.47(+0.73%) |
Aug 25, 2014 | 65.20 | 65.54 | 64.42 | 64.65 | 2,289,167 | -0.46(-0.71%) |
Aug 22, 2014 | 64.43 | 65.33 | 64.43 | 65.11 | 1,637,319 | +0.76(+1.18%) |
Aug 21, 2014 | 64.65 | 64.70 | 64.11 | 64.35 | 2,081,640 | -0.08(-0.12%) |
Aug 20, 2014 | 64.25 | 64.64 | 63.72 | 64.42 | 2,959,365 | -0.15(-0.23%) |
Aug 19, 2014 | 65.01 | 65.04 | 63.81 | 64.57 | 3,977,204 | -0.17(-0.26%) |
Aug 18, 2014 | 64.09 | 65.04 | 63.93 | 64.74 | 3,006,379 | +1.06(+1.67%) |
Aug 15, 2014 | 63.31 | 63.92 | 63.25 | 63.68 | 2,479,981 | +0.51(+0.80%) |
Aug 14, 2014 | 62.72 | 63.30 | 62.68 | 63.17 | 1,789,999 | +0.76(+1.22%) |
Aug 13, 2014 | 61.87 | 62.58 | 61.63 | 62.41 | 2,913,702 | +0.92(+1.50%) |
Aug 12, 2014 | 61.88 | 62.11 | 61.16 | 61.49 | 3,583,248 | -0.49(-0.79%) |
Aug 11, 2014 | 63.36 | 63.36 | 61.81 | 61.98 | 2,925,541 | -1.13(-1.79%) |
Aug 08, 2014 | 63.18 | 63.66 | 61.90 | 63.11 | 3,559,563 | -0.08(-0.13%) |
Aug 07, 2014 | 63.39 | 63.92 | 62.92 | 63.19 | 2,654,592 | +0.18(+0.28%) |
Aug 06, 2014 | 62.57 | 64.01 | 61.80 | 63.01 | 5,422,648 | +0.22(+0.34%) |
Aug 05, 2014 | 62.38 | 63.35 | 62.14 | 62.80 | 5,992,574 | +0.91(+1.47%) |
Aug 04, 2014 | 61.98 | 62.31 | 61.12 | 61.88 | 4,204,102 | +0.32(+0.52%) |