Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 67.76 | 67.92 | 67.17 | 67.47 | 1,707,815 | +0.22(+0.32%) |
Oct 30, 2014 | 66.90 | 67.43 | 66.47 | 67.25 | 1,052,765 | +0.20(+0.29%) |
Oct 29, 2014 | 67.34 | 67.45 | 66.76 | 67.05 | 1,354,230 | -0.31(-0.47%) |
Oct 28, 2014 | 67.18 | 67.43 | 66.78 | 67.37 | 1,053,286 | +0.49(+0.74%) |
Oct 27, 2014 | 66.60 | 66.72 | 66.72 | 66.87 | 1,231,641 | +0.15(+0.23%) |
Oct 24, 2014 | 66.87 | 67.00 | 66.46 | 66.72 | 1,568,119 | +0.11(+0.16%) |
Oct 23, 2014 | 67.08 | 67.27 | 66.49 | 66.61 | 1,639,688 | -0.19(-0.28%) |
Oct 22, 2014 | 67.21 | 67.75 | 66.78 | 66.80 | 1,592,324 | -0.20(-0.29%) |
Oct 21, 2014 | 65.90 | 67.03 | 65.74 | 67.00 | 1,267,516 | +1.39(+2.12%) |
Oct 20, 2014 | 64.74 | 65.77 | 64.51 | 65.61 | 1,373,641 | +0.83(+1.29%) |
Oct 17, 2014 | 65.03 | 65.18 | 64.43 | 64.77 | 2,173,569 | +0.36(+0.56%) |
Oct 16, 2014 | 63.27 | 64.85 | 63.27 | 64.41 | 1,904,070 | +0.16(+0.25%) |
Oct 15, 2014 | 64.16 | 65.10 | 62.97 | 64.25 | 2,654,932 | -0.26(-0.40%) |
Oct 14, 2014 | 63.98 | 64.76 | 63.68 | 64.51 | 2,488,302 | +0.78(+1.23%) |
Oct 13, 2014 | 64.97 | 65.15 | 63.64 | 63.73 | 2,311,599 | -1.46(-2.24%) |
Oct 10, 2014 | 66.08 | 66.17 | 65.16 | 65.20 | 2,181,646 | -0.86(-1.30%) |
Oct 09, 2014 | 66.96 | 67.27 | 65.91 | 66.06 | 1,872,314 | -1.01(-1.51%) |
Oct 08, 2014 | 66.63 | 67.18 | 66.25 | 67.07 | 1,701,077 | +0.54(+0.81%) |
Oct 07, 2014 | 66.12 | 67.43 | 66.04 | 66.53 | 2,161,103 | +0.08(+0.12%) |
Oct 06, 2014 | 66.55 | 66.69 | 66.01 | 66.45 | 1,415,280 | -0.05(-0.08%) |
Oct 03, 2014 | 66.51 | 66.86 | 66.17 | 66.51 | 1,325,248 | +0.37(+0.56%) |
Oct 02, 2014 | 66.30 | 66.62 | 66.02 | 66.14 | 2,253,885 | -0.49(-0.74%) |
Oct 01, 2014 | 66.75 | 66.89 | 66.39 | 66.63 | 2,610,667 | -0.42(-0.63%) |
Sep 30, 2014 | 66.79 | 67.31 | 66.69 | 67.05 | 1,941,532 | +0.01(+0.01%) |
Sep 29, 2014 | 66.45 | 67.11 | 66.38 | 67.04 | 1,519,993 | +0.10(+0.15%) |
Sep 26, 2014 | 66.56 | 67.17 | 66.34 | 66.95 | 1,051,980 | +0.54(+0.81%) |
Sep 25, 2014 | 67.18 | 67.26 | 66.41 | 66.41 | 1,355,120 | -1.01(-1.49%) |
Sep 24, 2014 | 66.97 | 67.55 | 66.89 | 67.41 | 1,269,836 | +0.62(+0.93%) |
Sep 23, 2014 | 67.27 | 67.47 | 66.76 | 66.79 | 1,783,361 | -0.74(-1.09%) |
Sep 22, 2014 | 67.79 | 68.26 | 67.28 | 67.53 | 1,410,287 | -0.16(-0.24%) |
Sep 19, 2014 | 67.64 | 68.08 | 67.52 | 67.69 | 6,118,686 | +0.42(+0.63%) |
Sep 18, 2014 | 67.13 | 67.57 | 67.03 | 67.27 | 1,285,279 | +0.24(+0.36%) |
Sep 17, 2014 | 67.03 | 67.35 | 66.73 | 67.03 | 1,223,994 | -0.04(-0.05%) |
Sep 16, 2014 | 66.68 | 67.48 | 66.46 | 67.06 | 963,943 | +0.27(+0.40%) |
Sep 15, 2014 | 66.76 | 67.07 | 66.46 | 66.79 | 1,598,383 | -0.04(-0.07%) |
Sep 12, 2014 | 67.21 | 67.59 | 66.64 | 66.84 | 2,021,301 | -0.23(-0.35%) |
Sep 11, 2014 | 66.83 | 67.15 | 66.46 | 67.07 | 1,915,240 | -0.14(-0.21%) |
Sep 10, 2014 | 66.80 | 67.39 | 66.43 | 67.21 | 1,266,499 | +0.44(+0.66%) |
Sep 09, 2014 | 67.64 | 67.65 | 66.59 | 66.77 | 1,948,309 | -1.06(-1.56%) |
Sep 08, 2014 | 68.61 | 68.63 | 67.53 | 67.83 | 1,824,847 | -1.07(-1.55%) |
Sep 05, 2014 | 68.73 | 69.04 | 68.26 | 68.90 | 1,400,120 | +0.12(+0.17%) |
Sep 04, 2014 | 68.43 | 69.14 | 68.31 | 68.78 | 1,209,375 | +0.38(+0.55%) |
Sep 03, 2014 | 68.96 | 69.31 | 68.39 | 68.41 | 1,521,763 | -0.55(-0.79%) |
Sep 02, 2014 | 68.81 | 69.00 | 68.61 | 68.96 | 1,561,795 | +0.01(+0.01%) |
Aug 29, 2014 | 68.85 | 68.95 | 68.95 | 68.95 | 1,120,582 | +0.15(+0.22%) |
Aug 28, 2014 | 68.76 | 69.07 | 68.70 | 68.79 | 814,830 | -0.31(-0.45%) |
Aug 27, 2014 | 69.31 | 69.32 | 68.83 | 69.11 | 1,170,915 | -0.03(-0.04%) |
Aug 26, 2014 | 69.05 | 69.51 | 69.00 | 69.13 | 1,457,687 | +0.04(+0.06%) |
Aug 25, 2014 | 68.72 | 69.27 | 68.68 | 69.09 | 1,334,001 | +0.81(+1.18%) |
Aug 22, 2014 | 68.33 | 68.73 | 68.27 | 68.28 | 1,485,444 | +0.02(+0.03%) |
Aug 21, 2014 | 68.52 | 68.91 | 68.24 | 68.27 | 1,927,353 | -0.28(-0.40%) |
Aug 20, 2014 | 68.28 | 68.91 | 68.25 | 68.54 | 1,397,547 | -0.05(-0.08%) |
Aug 19, 2014 | 68.62 | 68.74 | 68.05 | 68.60 | 1,899,450 | -0.13(-0.20%) |
Aug 18, 2014 | 68.82 | 69.14 | 68.48 | 68.73 | 2,282,296 | +0.56(+0.83%) |
Aug 15, 2014 | 67.52 | 68.65 | 66.68 | 68.17 | 3,456,375 | +0.23(+0.34%) |
Aug 14, 2014 | 67.46 | 68.27 | 67.28 | 67.94 | 2,542,373 | +0.67(+1.00%) |
Aug 13, 2014 | 67.60 | 67.88 | 67.09 | 67.26 | 1,333,645 | -0.20(-0.29%) |
Aug 12, 2014 | 67.35 | 67.92 | 67.09 | 67.46 | 1,322,564 | -0.12(-0.17%) |
Aug 11, 2014 | 66.76 | 67.94 | 66.69 | 67.58 | 1,567,443 | +1.16(+1.75%) |
Aug 08, 2014 | 65.54 | 66.39 | 65.21 | 66.41 | 2,140,748 | +0.89(+1.37%) |
Aug 07, 2014 | 66.82 | 66.90 | 65.41 | 65.52 | 2,476,484 | -0.95(-1.43%) |
Aug 06, 2014 | 66.23 | 67.28 | 66.03 | 66.47 | 2,629,289 | +0.28(+0.42%) |
Aug 05, 2014 | 66.39 | 66.54 | 65.94 | 66.19 | 1,301,846 | -0.24(-0.36%) |
Aug 04, 2014 | 66.44 | 66.85 | 65.98 | 66.43 | 1,170,033 | +0.31(+0.47%) |