Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 66.48 | 66.77 | 64.90 | 65.98 | 3,534,728 | +0.61(+0.94%) |
Oct 30, 2014 | 65.61 | 65.76 | 64.47 | 65.36 | 4,230,575 | -0.49(-0.74%) |
Oct 29, 2014 | 66.55 | 67.22 | 65.53 | 65.85 | 4,096,857 | -1.28(-1.91%) |
Oct 28, 2014 | 68.05 | 68.61 | 65.02 | 67.13 | 7,099,185 | -0.11(-0.17%) |
Oct 27, 2014 | 67.71 | 67.88 | 67.88 | 67.25 | 2,721,408 | -0.63(-0.93%) |
Oct 24, 2014 | 67.58 | 67.90 | 66.48 | 67.88 | 2,365,735 | +0.67(+0.99%) |
Oct 23, 2014 | 66.95 | 67.80 | 66.33 | 67.21 | 2,355,596 | +1.05(+1.59%) |
Oct 22, 2014 | 67.72 | 68.00 | 65.95 | 66.16 | 3,130,921 | -1.29(-1.91%) |
Oct 21, 2014 | 66.52 | 67.56 | 66.34 | 67.45 | 4,942,067 | +1.08(+1.63%) |
Oct 20, 2014 | 65.35 | 66.48 | 63.75 | 66.36 | 4,212,462 | +0.96(+1.47%) |
Oct 17, 2014 | 65.18 | 66.32 | 64.66 | 65.40 | 5,781,693 | +1.14(+1.77%) |
Oct 16, 2014 | 62.69 | 64.98 | 61.46 | 64.26 | 12,220,674 | +3.19(+5.23%) |
Oct 15, 2014 | 61.91 | 62.64 | 58.87 | 61.07 | 10,072,989 | -2.02(-3.20%) |
Oct 14, 2014 | 63.67 | 64.14 | 61.18 | 63.08 | 3,424,681 | -0.07(-0.10%) |
Oct 13, 2014 | 65.02 | 66.56 | 63.07 | 63.15 | 4,137,145 | -1.89(-2.91%) |
Oct 10, 2014 | 65.26 | 66.94 | 64.81 | 65.04 | 3,707,615 | -0.40(-0.60%) |
Oct 09, 2014 | 67.81 | 67.92 | 65.12 | 65.44 | 3,461,585 | -2.46(-3.62%) |
Oct 08, 2014 | 67.13 | 68.16 | 66.25 | 67.90 | 3,742,576 | +1.04(+1.55%) |
Oct 07, 2014 | 66.41 | 67.76 | 65.84 | 66.86 | 3,671,190 | +0.08(+0.11%) |
Oct 06, 2014 | 67.38 | 67.60 | 66.01 | 66.79 | 2,496,630 | -0.32(-0.48%) |
Oct 03, 2014 | 65.66 | 67.46 | 65.46 | 67.11 | 3,177,358 | +1.77(+2.71%) |
Oct 02, 2014 | 64.75 | 65.50 | 63.28 | 65.34 | 3,686,367 | +0.87(+1.34%) |
Oct 01, 2014 | 66.42 | 66.42 | 64.29 | 64.47 | 4,720,033 | -1.95(-2.94%) |
Sep 30, 2014 | 67.81 | 67.99 | 66.33 | 66.42 | 3,628,862 | -1.18(-1.74%) |
Sep 29, 2014 | 66.70 | 67.91 | 66.48 | 67.60 | 1,987,949 | +0.54(+0.80%) |
Sep 26, 2014 | 67.61 | 68.07 | 66.22 | 67.06 | 2,110,318 | -0.32(-0.48%) |
Sep 25, 2014 | 68.76 | 68.92 | 67.25 | 67.38 | 2,048,522 | -1.49(-2.16%) |
Sep 24, 2014 | 68.17 | 69.08 | 67.45 | 68.87 | 1,549,956 | +0.98(+1.44%) |
Sep 23, 2014 | 68.22 | 68.75 | 67.81 | 67.89 | 2,084,098 | -0.52(-0.76%) |
Sep 22, 2014 | 69.28 | 69.64 | 67.94 | 68.41 | 2,128,456 | -0.80(-1.16%) |
Sep 19, 2014 | 68.57 | 69.35 | 67.76 | 69.21 | 3,193,886 | +1.05(+1.55%) |
Sep 18, 2014 | 67.60 | 68.53 | 67.22 | 68.15 | 1,919,470 | +0.83(+1.23%) |
Sep 17, 2014 | 67.96 | 68.23 | 67.13 | 67.32 | 2,175,957 | -0.21(-0.31%) |
Sep 16, 2014 | 67.06 | 68.00 | 66.78 | 67.53 | 3,267,867 | +0.34(+0.50%) |
Sep 15, 2014 | 67.41 | 67.71 | 66.78 | 67.19 | 1,696,596 | -0.21(-0.31%) |
Sep 12, 2014 | 68.33 | 68.80 | 66.88 | 67.40 | 2,799,207 | -0.74(-1.09%) |
Sep 11, 2014 | 66.60 | 68.22 | 66.60 | 68.14 | 2,593,981 | +1.43(+2.15%) |
Sep 10, 2014 | 66.51 | 66.95 | 66.07 | 66.71 | 2,521,008 | +0.12(+0.18%) |
Sep 09, 2014 | 66.76 | 68.26 | 66.53 | 66.59 | 3,920,109 | +0.44(+0.67%) |
Sep 08, 2014 | 65.46 | 66.35 | 65.32 | 66.15 | 2,356,491 | +0.93(+1.43%) |
Sep 05, 2014 | 64.22 | 65.58 | 64.10 | 65.21 | 5,275,835 | +1.09(+1.70%) |
Sep 04, 2014 | 65.13 | 65.22 | 63.50 | 64.12 | 5,607,532 | -1.01(-1.55%) |
Sep 03, 2014 | 66.02 | 66.07 | 65.12 | 65.13 | 2,398,361 | -0.94(-1.43%) |
Sep 02, 2014 | 65.93 | 66.20 | 65.22 | 66.07 | 2,064,410 | +0.31(+0.47%) |
Aug 29, 2014 | 64.97 | 65.76 | 65.76 | 65.76 | 1,889,696 | +0.79(+1.22%) |
Aug 28, 2014 | 65.18 | 65.41 | 64.93 | 64.97 | 1,224,281 | -0.25(-0.39%) |
Aug 27, 2014 | 65.22 | 65.53 | 65.02 | 65.22 | 1,316,700 | -0.02(-0.03%) |
Aug 26, 2014 | 64.98 | 65.47 | 64.84 | 65.24 | 2,207,116 | +0.47(+0.73%) |
Aug 25, 2014 | 65.33 | 65.67 | 64.54 | 64.77 | 2,284,847 | -0.46(-0.71%) |
Aug 22, 2014 | 64.55 | 65.45 | 64.55 | 65.23 | 1,634,229 | +0.76(+1.18%) |
Aug 21, 2014 | 64.77 | 64.83 | 64.23 | 64.47 | 2,077,712 | -0.08(-0.12%) |
Aug 20, 2014 | 64.38 | 64.76 | 63.84 | 64.54 | 2,953,780 | -0.15(-0.23%) |
Aug 19, 2014 | 65.13 | 65.17 | 63.93 | 64.70 | 3,969,698 | -0.17(-0.26%) |
Aug 18, 2014 | 64.22 | 65.17 | 64.05 | 64.86 | 3,000,705 | +1.06(+1.67%) |
Aug 15, 2014 | 63.43 | 64.04 | 63.37 | 63.80 | 2,475,301 | +0.51(+0.80%) |
Aug 14, 2014 | 62.84 | 63.42 | 62.80 | 63.29 | 1,786,621 | +0.76(+1.22%) |
Aug 13, 2014 | 61.98 | 62.70 | 61.75 | 62.53 | 2,908,203 | +0.92(+1.50%) |
Aug 12, 2014 | 61.99 | 62.23 | 61.28 | 61.61 | 3,576,486 | -0.49(-0.79%) |
Aug 11, 2014 | 63.48 | 63.48 | 61.93 | 62.10 | 2,920,020 | -1.13(-1.79%) |
Aug 08, 2014 | 63.30 | 63.78 | 62.02 | 63.23 | 3,552,845 | -0.08(-0.13%) |
Aug 07, 2014 | 63.51 | 64.05 | 63.04 | 63.31 | 2,649,582 | +0.18(+0.28%) |
Aug 06, 2014 | 62.69 | 64.13 | 61.92 | 63.13 | 5,412,414 | +0.22(+0.34%) |
Aug 05, 2014 | 62.50 | 63.47 | 62.26 | 62.92 | 5,981,265 | +0.91(+1.47%) |
Aug 04, 2014 | 62.10 | 62.43 | 61.24 | 62.00 | 4,196,168 | +0.32(+0.52%) |