Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 71.64 | 71.64 | 69.09 | 69.59 | 3,894,145 | -0.23(-0.33%) |
Oct 30, 2014 | 67.53 | 70.10 | 67.52 | 69.82 | 3,638,927 | +1.81(+2.66%) |
Oct 29, 2014 | 67.98 | 69.07 | 66.22 | 68.01 | 4,721,399 | +1.91(+2.89%) |
Oct 28, 2014 | 64.17 | 66.34 | 63.60 | 66.10 | 4,954,096 | +1.55(+2.41%) |
Oct 27, 2014 | 63.66 | 64.67 | 63.65 | 64.54 | 2,522,668 | +0.89(+1.40%) |
Oct 24, 2014 | 62.84 | 63.71 | 62.50 | 63.65 | 2,573,287 | +0.79(+1.26%) |
Oct 23, 2014 | 63.39 | 64.31 | 62.78 | 62.86 | 3,738,951 | +0.01(+0.01%) |
Oct 22, 2014 | 63.76 | 63.97 | 62.67 | 62.85 | 2,562,214 | +0.00(+0.00%) |
Oct 21, 2014 | 62.08 | 63.11 | 61.82 | 62.85 | 3,070,643 | +1.29(+2.09%) |
Oct 20, 2014 | 59.66 | 61.14 | 59.62 | 61.57 | 4,067,972 | +1.85(+3.09%) |
Oct 17, 2014 | 58.45 | 60.02 | 58.09 | 59.72 | 3,385,737 | +2.04(+3.54%) |
Oct 16, 2014 | 55.78 | 58.38 | 55.72 | 57.68 | 3,177,679 | +0.54(+0.95%) |
Oct 15, 2014 | 56.88 | 58.70 | 54.76 | 57.14 | 7,450,867 | -0.32(-0.56%) |
Oct 14, 2014 | 57.06 | 58.68 | 57.01 | 57.46 | 5,698,281 | +0.77(+1.36%) |
Oct 13, 2014 | 58.38 | 58.48 | 56.62 | 56.69 | 7,076,063 | -1.69(-2.90%) |
Oct 10, 2014 | 59.16 | 59.47 | 58.15 | 58.38 | 4,463,689 | -0.95(-1.59%) |
Oct 09, 2014 | 60.25 | 60.80 | 59.28 | 59.33 | 3,881,413 | -1.46(-2.40%) |
Oct 08, 2014 | 60.51 | 60.94 | 60.02 | 60.79 | 5,705,795 | +0.16(+0.26%) |
Oct 07, 2014 | 61.24 | 61.93 | 60.61 | 60.63 | 3,524,942 | -1.22(-1.97%) |
Oct 06, 2014 | 62.55 | 62.82 | 61.63 | 61.85 | 2,910,150 | -0.71(-1.14%) |
Oct 03, 2014 | 61.70 | 62.72 | 61.59 | 62.56 | 4,096,958 | +1.19(+1.95%) |
Oct 02, 2014 | 62.45 | 62.61 | 60.15 | 61.37 | 4,462,894 | -1.05(-1.68%) |
Oct 01, 2014 | 63.90 | 63.92 | 61.86 | 62.41 | 4,628,713 | -1.80(-2.80%) |
Sep 30, 2014 | 64.52 | 64.88 | 64.21 | 64.21 | 2,165,340 | -0.50(-0.77%) |
Sep 29, 2014 | 64.55 | 64.94 | 64.28 | 64.71 | 1,811,986 | -0.26(-0.40%) |
Sep 26, 2014 | 65.09 | 65.29 | 64.78 | 64.97 | 3,417,731 | +0.18(+0.28%) |
Sep 25, 2014 | 65.56 | 65.83 | 64.73 | 64.78 | 1,641,658 | -0.80(-1.22%) |
Sep 24, 2014 | 65.13 | 65.66 | 65.02 | 65.58 | 1,321,304 | +0.43(+0.66%) |
Sep 23, 2014 | 65.67 | 65.96 | 65.13 | 65.15 | 2,056,482 | -0.63(-0.96%) |
Sep 22, 2014 | 66.44 | 66.44 | 65.48 | 65.78 | 2,134,821 | -0.53(-0.80%) |
Sep 19, 2014 | 67.04 | 67.32 | 66.18 | 66.32 | 4,135,549 | -0.24(-0.36%) |
Sep 18, 2014 | 66.32 | 66.57 | 65.92 | 66.56 | 1,825,872 | +0.66(+1.00%) |
Sep 17, 2014 | 65.48 | 66.22 | 65.42 | 65.89 | 1,607,471 | +0.54(+0.83%) |
Sep 16, 2014 | 64.76 | 65.44 | 64.61 | 65.35 | 2,394,443 | +0.39(+0.61%) |
Sep 15, 2014 | 64.80 | 65.14 | 64.72 | 64.96 | 1,538,079 | +0.08(+0.13%) |
Sep 12, 2014 | 65.35 | 65.44 | 64.51 | 64.87 | 1,785,813 | -0.71(-1.09%) |
Sep 11, 2014 | 65.06 | 65.71 | 64.77 | 65.59 | 3,123,185 | +0.56(+0.85%) |
Sep 10, 2014 | 65.13 | 65.26 | 64.76 | 65.03 | 1,947,804 | +0.01(+0.01%) |
Sep 09, 2014 | 65.22 | 65.49 | 64.96 | 65.02 | 1,710,405 | -0.27(-0.41%) |
Sep 08, 2014 | 65.10 | 65.52 | 64.90 | 65.29 | 2,517,957 | +0.22(+0.34%) |
Sep 05, 2014 | 64.50 | 65.07 | 64.50 | 65.07 | 2,576,999 | +0.28(+0.44%) |
Sep 04, 2014 | 64.71 | 65.21 | 64.64 | 64.78 | 3,083,238 | +0.48(+0.74%) |
Sep 03, 2014 | 63.94 | 64.49 | 63.79 | 64.31 | 3,169,347 | +0.52(+0.82%) |
Sep 02, 2014 | 64.01 | 64.02 | 63.20 | 63.78 | 1,996,120 | +0.03(+0.04%) |
Aug 29, 2014 | 63.69 | 63.75 | 63.75 | 63.75 | 1,516,474 | +0.38(+0.59%) |
Aug 28, 2014 | 63.18 | 63.50 | 62.85 | 63.38 | 1,504,728 | +0.10(+0.16%) |
Aug 27, 2014 | 63.42 | 63.58 | 63.18 | 63.28 | 1,547,290 | -0.10(-0.16%) |
Aug 26, 2014 | 63.37 | 63.45 | 62.88 | 63.38 | 1,249,149 | +0.21(+0.33%) |
Aug 25, 2014 | 63.06 | 63.33 | 63.00 | 63.17 | 1,540,742 | +0.28(+0.45%) |
Aug 22, 2014 | 62.73 | 62.98 | 62.61 | 62.88 | 1,180,222 | +0.01(+0.01%) |
Aug 21, 2014 | 62.99 | 63.09 | 62.77 | 62.87 | 1,311,241 | -0.09(-0.15%) |
Aug 20, 2014 | 62.47 | 63.06 | 62.39 | 62.96 | 1,499,068 | +0.38(+0.60%) |
Aug 19, 2014 | 62.13 | 62.72 | 62.07 | 62.59 | 2,129,939 | +0.43(+0.69%) |
Aug 18, 2014 | 62.35 | 62.42 | 61.86 | 62.16 | 1,905,786 | +0.27(+0.43%) |
Aug 15, 2014 | 62.16 | 62.18 | 61.58 | 61.89 | 2,753,033 | +0.10(+0.16%) |
Aug 14, 2014 | 61.32 | 61.87 | 61.14 | 61.79 | 1,834,839 | +0.65(+1.07%) |
Aug 13, 2014 | 60.47 | 61.24 | 59.90 | 61.14 | 1,766,789 | +0.90(+1.49%) |
Aug 12, 2014 | 60.35 | 60.64 | 60.05 | 60.24 | 1,726,420 | -0.14(-0.23%) |
Aug 11, 2014 | 60.32 | 60.56 | 59.71 | 60.37 | 1,672,043 | +0.72(+1.20%) |
Aug 08, 2014 | 59.47 | 59.67 | 59.07 | 59.66 | 1,931,923 | +0.64(+1.09%) |
Aug 07, 2014 | 59.58 | 60.16 | 58.90 | 59.01 | 2,771,155 | -0.25(-0.42%) |
Aug 06, 2014 | 59.11 | 59.74 | 58.96 | 59.26 | 2,567,346 | -0.37(-0.62%) |
Aug 05, 2014 | 60.40 | 60.54 | 59.50 | 59.63 | 3,201,031 | -0.99(-1.64%) |
Aug 04, 2014 | 59.75 | 60.86 | 59.62 | 60.62 | 2,904,483 | +1.02(+1.71%) |