Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 63.84 | 65.15 | 62.58 | 65.07 | 2,513,657 | +2.23(+3.54%) |
Oct 30, 2014 | 64.51 | 65.47 | 62.45 | 62.84 | 2,818,974 | -0.80(-1.26%) |
Oct 29, 2014 | 64.81 | 65.64 | 63.05 | 63.64 | 2,304,379 | -0.47(-0.73%) |
Oct 28, 2014 | 62.37 | 64.17 | 61.50 | 64.11 | 1,734,257 | +2.13(+3.44%) |
Oct 27, 2014 | 61.82 | 62.91 | 63.38 | 61.98 | 1,890,335 | -1.40(-2.21%) |
Oct 24, 2014 | 64.71 | 64.99 | 63.10 | 63.38 | 2,002,038 | -1.89(-2.90%) |
Oct 23, 2014 | 64.23 | 66.56 | 64.13 | 65.27 | 2,179,702 | +1.83(+2.88%) |
Oct 22, 2014 | 65.28 | 65.96 | 63.41 | 63.44 | 1,509,719 | -1.80(-2.76%) |
Oct 21, 2014 | 63.61 | 65.34 | 63.25 | 65.24 | 2,081,325 | +2.18(+3.45%) |
Oct 20, 2014 | 63.72 | 64.28 | 62.70 | 63.06 | 2,268,124 | -0.98(-1.53%) |
Oct 17, 2014 | 66.73 | 67.26 | 63.41 | 64.04 | 3,638,893 | -1.73(-2.63%) |
Oct 16, 2014 | 60.98 | 66.73 | 60.98 | 65.77 | 4,780,913 | +3.26(+5.22%) |
Oct 15, 2014 | 59.15 | 62.64 | 58.34 | 62.51 | 3,969,151 | +2.62(+4.37%) |
Oct 14, 2014 | 59.93 | 61.29 | 59.01 | 59.89 | 3,129,482 | +1.04(+1.76%) |
Oct 13, 2014 | 60.07 | 60.85 | 58.74 | 58.86 | 2,703,479 | -1.47(-2.43%) |
Oct 10, 2014 | 60.18 | 62.02 | 59.64 | 60.32 | 2,168,564 | -0.02(-0.03%) |
Oct 09, 2014 | 61.67 | 61.72 | 60.34 | 60.34 | 2,278,659 | -2.04(-3.26%) |
Oct 08, 2014 | 60.96 | 62.53 | 60.57 | 62.38 | 2,281,402 | +1.08(+1.77%) |
Oct 07, 2014 | 62.30 | 62.82 | 61.28 | 61.29 | 1,595,379 | -1.38(-2.20%) |
Oct 06, 2014 | 63.28 | 63.55 | 61.90 | 62.67 | 2,444,018 | -0.85(-1.33%) |
Oct 03, 2014 | 64.76 | 64.76 | 63.16 | 63.52 | 1,674,523 | -1.13(-1.75%) |
Oct 02, 2014 | 63.71 | 65.05 | 62.68 | 64.65 | 2,660,956 | +0.49(+0.76%) |
Oct 01, 2014 | 64.69 | 66.12 | 63.92 | 64.17 | 3,677,807 | -0.34(-0.53%) |
Sep 30, 2014 | 65.27 | 65.55 | 63.72 | 64.51 | 2,722,138 | -0.82(-1.25%) |
Sep 29, 2014 | 64.09 | 65.58 | 63.86 | 65.33 | 1,962,653 | +0.92(+1.43%) |
Sep 26, 2014 | 64.26 | 65.04 | 63.74 | 64.40 | 1,732,921 | +0.37(+0.58%) |
Sep 25, 2014 | 65.34 | 65.43 | 63.89 | 64.03 | 2,709,062 | -1.55(-2.36%) |
Sep 24, 2014 | 66.38 | 66.38 | 64.22 | 65.58 | 4,174,464 | -0.99(-1.49%) |
Sep 23, 2014 | 66.83 | 67.04 | 66.32 | 66.57 | 3,308,129 | -0.26(-0.38%) |
Sep 22, 2014 | 67.99 | 68.26 | 66.45 | 66.83 | 1,791,240 | -1.24(-1.82%) |
Sep 19, 2014 | 68.55 | 68.68 | 67.73 | 68.07 | 2,426,844 | -0.30(-0.45%) |
Sep 18, 2014 | 69.74 | 69.75 | 68.15 | 68.37 | 2,402,810 | -1.27(-1.83%) |
Sep 17, 2014 | 70.12 | 70.36 | 68.73 | 69.64 | 2,834,361 | -0.11(-0.16%) |
Sep 16, 2014 | 69.07 | 70.13 | 68.68 | 69.76 | 2,242,106 | +0.50(+0.73%) |
Sep 15, 2014 | 69.04 | 69.64 | 68.18 | 69.25 | 1,726,193 | +0.30(+0.44%) |
Sep 12, 2014 | 69.83 | 70.16 | 68.69 | 68.95 | 1,628,115 | -1.10(-1.58%) |
Sep 11, 2014 | 70.12 | 70.50 | 69.62 | 70.05 | 1,814,349 | -0.92(-1.30%) |
Sep 10, 2014 | 71.06 | 71.41 | 70.14 | 70.98 | 1,281,469 | -0.36(-0.51%) |
Sep 09, 2014 | 71.28 | 72.78 | 70.78 | 71.34 | 2,034,076 | +0.40(+0.56%) |
Sep 08, 2014 | 71.05 | 71.10 | 70.36 | 70.94 | 1,126,966 | -0.56(-0.78%) |
Sep 05, 2014 | 70.53 | 71.59 | 70.55 | 71.50 | 1,548,403 | +0.95(+1.35%) |
Sep 04, 2014 | 72.45 | 72.70 | 70.12 | 70.55 | 2,205,283 | -1.85(-2.56%) |
Sep 03, 2014 | 72.91 | 73.17 | 72.29 | 72.40 | 1,079,769 | -0.11(-0.16%) |
Sep 02, 2014 | 74.55 | 74.85 | 72.26 | 72.52 | 1,831,411 | -2.21(-2.95%) |
Aug 29, 2014 | 74.64 | 74.72 | 74.72 | 74.72 | 1,121,380 | +0.32(+0.43%) |
Aug 28, 2014 | 74.16 | 74.68 | 73.89 | 74.40 | 696,852 | +0.22(+0.29%) |
Aug 27, 2014 | 74.75 | 75.13 | 73.76 | 74.18 | 1,273,815 | -0.71(-0.95%) |
Aug 26, 2014 | 75.03 | 75.47 | 74.65 | 74.89 | 2,149,447 | -0.08(-0.10%) |
Aug 25, 2014 | 73.59 | 75.18 | 73.49 | 74.97 | 1,445,466 | +1.99(+2.72%) |
Aug 22, 2014 | 73.13 | 73.35 | 72.56 | 72.98 | 874,638 | -0.41(-0.56%) |
Aug 21, 2014 | 73.36 | 73.51 | 72.43 | 73.39 | 956,180 | +0.23(+0.31%) |
Aug 20, 2014 | 72.90 | 73.44 | 72.45 | 73.16 | 1,514,074 | -0.10(-0.14%) |
Aug 19, 2014 | 72.28 | 73.68 | 71.87 | 73.27 | 1,862,682 | +1.74(+2.43%) |
Aug 18, 2014 | 72.14 | 72.70 | 71.20 | 71.53 | 1,141,066 | -0.67(-0.92%) |
Aug 15, 2014 | 71.97 | 72.73 | 71.57 | 72.19 | 1,573,435 | +0.23(+0.32%) |
Aug 14, 2014 | 71.37 | 72.15 | 70.72 | 71.97 | 2,401,233 | +0.87(+1.23%) |
Aug 13, 2014 | 70.91 | 71.36 | 70.60 | 71.09 | 1,055,434 | +0.18(+0.25%) |
Aug 12, 2014 | 71.50 | 71.65 | 70.78 | 70.91 | 1,294,689 | -0.59(-0.82%) |
Aug 11, 2014 | 72.57 | 72.64 | 71.41 | 71.50 | 1,066,632 | -0.60(-0.83%) |
Aug 08, 2014 | 71.01 | 72.24 | 70.20 | 72.10 | 1,459,584 | +1.47(+2.09%) |
Aug 07, 2014 | 71.72 | 71.88 | 70.21 | 70.62 | 1,872,377 | -0.75(-1.05%) |
Aug 06, 2014 | 71.76 | 72.54 | 71.15 | 71.38 | 1,642,129 | -0.48(-0.66%) |
Aug 05, 2014 | 73.23 | 73.90 | 71.39 | 71.85 | 1,850,706 | -1.10(-1.51%) |
Aug 04, 2014 | 71.73 | 73.44 | 71.34 | 72.95 | 1,997,549 | +1.36(+1.90%) |