Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 69.11 | 69.81 | 69.07 | 69.76 | 3,193,588 | +1.34(+1.95%) |
Oct 30, 2014 | 67.30 | 68.83 | 67.30 | 68.43 | 2,967,456 | +1.01(+1.49%) |
Oct 29, 2014 | 68.10 | 68.24 | 66.90 | 67.42 | 5,247,495 | -0.65(-0.96%) |
Oct 28, 2014 | 68.59 | 69.74 | 67.82 | 68.07 | 2,833,707 | -0.51(-0.74%) |
Oct 27, 2014 | 69.12 | 69.57 | 67.94 | 68.58 | 2,866,228 | -0.98(-1.41%) |
Oct 24, 2014 | 68.92 | 69.67 | 68.56 | 69.57 | 1,865,275 | +0.94(+1.37%) |
Oct 23, 2014 | 69.38 | 69.48 | 68.60 | 68.62 | 2,707,152 | -0.03(-0.05%) |
Oct 22, 2014 | 68.99 | 69.78 | 68.63 | 68.66 | 2,242,473 | -0.32(-0.46%) |
Oct 21, 2014 | 67.40 | 69.09 | 67.01 | 68.98 | 2,202,319 | +2.18(+3.26%) |
Oct 20, 2014 | 65.95 | 66.95 | 65.86 | 66.80 | 1,910,099 | +0.85(+1.29%) |
Oct 17, 2014 | 64.96 | 66.49 | 64.87 | 65.95 | 2,933,636 | +1.65(+2.56%) |
Oct 16, 2014 | 62.68 | 64.58 | 62.68 | 64.30 | 1,807,433 | +0.33(+0.51%) |
Oct 15, 2014 | 61.56 | 64.21 | 61.39 | 63.98 | 3,699,402 | +1.44(+2.31%) |
Oct 14, 2014 | 62.11 | 63.01 | 61.77 | 62.53 | 2,474,989 | +0.51(+0.83%) |
Oct 13, 2014 | 65.01 | 65.17 | 61.86 | 62.02 | 3,774,769 | -2.75(-4.25%) |
Oct 10, 2014 | 65.03 | 65.86 | 64.76 | 64.77 | 1,862,060 | -0.26(-0.41%) |
Oct 09, 2014 | 65.88 | 66.04 | 65.03 | 65.04 | 2,195,737 | -0.84(-1.27%) |
Oct 08, 2014 | 64.59 | 65.96 | 64.34 | 65.87 | 2,141,407 | +1.62(+2.52%) |
Oct 07, 2014 | 65.05 | 65.17 | 64.26 | 64.26 | 1,631,624 | -0.97(-1.49%) |
Oct 06, 2014 | 65.74 | 65.97 | 64.99 | 65.23 | 1,789,631 | -0.41(-0.63%) |
Oct 03, 2014 | 65.40 | 66.11 | 65.40 | 65.64 | 1,271,978 | +0.45(+0.69%) |
Oct 02, 2014 | 64.95 | 65.34 | 64.23 | 65.19 | 1,480,422 | +0.23(+0.36%) |
Oct 01, 2014 | 66.44 | 66.53 | 64.75 | 64.96 | 1,675,103 | -1.60(-2.40%) |
Sep 30, 2014 | 67.00 | 67.39 | 66.49 | 66.55 | 1,805,340 | -0.74(-1.11%) |
Sep 29, 2014 | 66.74 | 67.63 | 66.49 | 67.30 | 1,557,379 | +0.20(+0.29%) |
Sep 26, 2014 | 66.33 | 67.22 | 66.32 | 67.10 | 1,206,347 | +0.74(+1.11%) |
Sep 25, 2014 | 66.89 | 67.16 | 66.36 | 66.36 | 1,325,282 | -0.80(-1.19%) |
Sep 24, 2014 | 66.45 | 67.29 | 66.31 | 67.16 | 1,667,594 | +0.77(+1.16%) |
Sep 23, 2014 | 66.52 | 66.84 | 66.37 | 66.40 | 1,517,504 | -0.17(-0.26%) |
Sep 22, 2014 | 66.87 | 67.11 | 66.57 | 66.57 | 1,574,941 | -0.45(-0.68%) |
Sep 19, 2014 | 67.18 | 67.24 | 66.82 | 67.02 | 2,345,876 | +0.21(+0.31%) |
Sep 18, 2014 | 66.24 | 67.00 | 66.14 | 66.82 | 1,453,693 | +0.84(+1.28%) |
Sep 17, 2014 | 65.93 | 66.34 | 65.68 | 65.97 | 962,549 | +0.17(+0.26%) |
Sep 16, 2014 | 65.41 | 66.16 | 65.25 | 65.80 | 1,552,252 | +0.41(+0.62%) |
Sep 15, 2014 | 65.39 | 65.61 | 64.92 | 65.39 | 1,457,165 | -0.11(-0.17%) |
Sep 12, 2014 | 66.08 | 66.17 | 65.24 | 65.51 | 1,385,670 | -0.76(-1.14%) |
Sep 11, 2014 | 65.78 | 66.31 | 65.68 | 66.26 | 1,279,273 | +0.38(+0.57%) |
Sep 10, 2014 | 65.98 | 65.99 | 65.63 | 65.89 | 1,331,534 | +0.09(+0.13%) |
Sep 09, 2014 | 66.01 | 66.12 | 65.75 | 65.80 | 1,348,595 | -0.43(-0.64%) |
Sep 08, 2014 | 66.33 | 66.40 | 65.93 | 66.23 | 923,302 | -0.11(-0.17%) |
Sep 05, 2014 | 65.91 | 66.40 | 65.75 | 66.34 | 1,310,902 | +0.26(+0.39%) |
Sep 04, 2014 | 65.99 | 66.47 | 65.92 | 66.08 | 933,644 | +0.07(+0.10%) |
Sep 03, 2014 | 66.49 | 66.61 | 65.85 | 66.02 | 1,045,395 | -0.10(-0.16%) |
Sep 02, 2014 | 66.43 | 66.56 | 65.95 | 66.12 | 1,219,565 | -0.16(-0.25%) |
Aug 29, 2014 | 66.21 | 66.28 | 66.28 | 66.28 | 989,475 | -0.01(-0.01%) |
Aug 28, 2014 | 65.81 | 66.62 | 65.64 | 66.29 | 913,588 | +0.15(+0.23%) |
Aug 27, 2014 | 66.25 | 66.34 | 65.76 | 66.14 | 1,380,560 | -0.05(-0.08%) |
Aug 26, 2014 | 66.14 | 66.40 | 65.89 | 66.19 | 842,821 | +0.06(+0.10%) |
Aug 25, 2014 | 66.11 | 66.25 | 65.83 | 66.13 | 1,152,938 | +0.19(+0.29%) |
Aug 22, 2014 | 66.02 | 66.25 | 65.73 | 65.93 | 959,357 | -0.09(-0.13%) |
Aug 21, 2014 | 65.47 | 66.20 | 65.43 | 66.02 | 1,586,441 | +0.67(+1.03%) |
Aug 20, 2014 | 65.07 | 65.47 | 64.88 | 65.35 | 1,331,244 | +0.21(+0.32%) |
Aug 19, 2014 | 65.33 | 65.33 | 65.05 | 65.14 | 1,072,391 | +0.07(+0.10%) |
Aug 18, 2014 | 64.92 | 65.18 | 64.71 | 65.07 | 1,286,328 | +0.40(+0.62%) |
Aug 15, 2014 | 64.65 | 64.98 | 64.12 | 64.67 | 1,533,759 | +0.30(+0.47%) |
Aug 14, 2014 | 64.59 | 64.68 | 64.12 | 64.37 | 1,384,348 | +0.02(+0.03%) |
Aug 13, 2014 | 64.16 | 64.44 | 63.79 | 64.35 | 1,305,594 | +0.51(+0.80%) |
Aug 12, 2014 | 63.25 | 63.94 | 63.24 | 63.84 | 1,748,520 | +0.54(+0.85%) |
Aug 11, 2014 | 63.41 | 63.89 | 63.21 | 63.30 | 1,121,202 | -0.02(-0.03%) |
Aug 08, 2014 | 62.65 | 63.32 | 62.47 | 63.32 | 1,998,595 | +0.93(+1.49%) |
Aug 07, 2014 | 63.09 | 63.15 | 62.22 | 62.39 | 2,470,785 | -0.47(-0.75%) |
Aug 06, 2014 | 62.13 | 62.90 | 62.13 | 62.86 | 2,733,961 | +0.72(+1.16%) |
Aug 05, 2014 | 62.83 | 63.18 | 62.02 | 62.14 | 2,563,984 | -1.02(-1.61%) |
Aug 04, 2014 | 62.39 | 63.30 | 61.81 | 63.16 | 1,706,158 | +1.10(+1.77%) |