Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 64.12 | 64.60 | 63.38 | 63.38 | 3,094,940 | -0.03(-0.05%) |
Oct 30, 2014 | 63.39 | 63.56 | 62.76 | 63.42 | 3,673,101 | -0.24(-0.38%) |
Oct 29, 2014 | 63.55 | 64.14 | 63.21 | 63.66 | 3,205,408 | +0.06(+0.10%) |
Oct 28, 2014 | 63.00 | 63.66 | 62.75 | 63.60 | 2,874,901 | +0.91(+1.45%) |
Oct 27, 2014 | 62.37 | 63.17 | 62.45 | 62.69 | 3,568,655 | +0.24(+0.39%) |
Oct 24, 2014 | 62.46 | 62.65 | 61.97 | 62.45 | 2,112,169 | +0.12(+0.20%) |
Oct 23, 2014 | 61.85 | 62.67 | 61.55 | 62.33 | 2,966,964 | +0.91(+1.48%) |
Oct 22, 2014 | 62.76 | 63.01 | 61.38 | 61.42 | 3,704,796 | -1.23(-1.96%) |
Oct 21, 2014 | 60.54 | 62.97 | 60.36 | 62.65 | 4,336,714 | +2.48(+4.12%) |
Oct 20, 2014 | 60.30 | 60.30 | 59.79 | 60.17 | 3,963,143 | -0.27(-0.45%) |
Oct 17, 2014 | 60.96 | 61.11 | 59.84 | 60.44 | 2,902,110 | +0.94(+1.58%) |
Oct 16, 2014 | 57.49 | 59.80 | 57.43 | 59.50 | 5,369,680 | +0.03(+0.04%) |
Oct 15, 2014 | 59.30 | 60.31 | 58.23 | 59.47 | 5,865,774 | -0.68(-1.13%) |
Oct 14, 2014 | 60.07 | 60.83 | 59.69 | 60.15 | 3,862,104 | +0.66(+1.11%) |
Oct 13, 2014 | 61.17 | 61.48 | 59.46 | 59.49 | 4,514,821 | -1.94(-3.15%) |
Oct 10, 2014 | 62.70 | 63.47 | 61.39 | 61.43 | 4,004,963 | -1.41(-2.25%) |
Oct 09, 2014 | 64.83 | 64.96 | 62.60 | 62.84 | 3,523,686 | -2.22(-3.42%) |
Oct 08, 2014 | 64.24 | 65.20 | 63.75 | 65.06 | 3,001,904 | +0.72(+1.12%) |
Oct 07, 2014 | 64.74 | 65.06 | 64.34 | 64.34 | 2,434,849 | -0.67(-1.03%) |
Oct 06, 2014 | 65.76 | 65.87 | 64.98 | 65.01 | 2,315,085 | -0.47(-0.72%) |
Oct 03, 2014 | 65.19 | 66.19 | 65.07 | 65.48 | 3,248,960 | +0.43(+0.66%) |
Oct 02, 2014 | 65.33 | 65.67 | 63.86 | 65.05 | 3,836,214 | -0.54(-0.82%) |
Oct 01, 2014 | 66.86 | 66.96 | 65.42 | 65.60 | 3,333,747 | -1.50(-2.24%) |
Sep 30, 2014 | 67.03 | 67.65 | 66.83 | 67.10 | 2,564,517 | +0.10(+0.16%) |
Sep 29, 2014 | 66.83 | 67.32 | 66.73 | 66.99 | 1,883,410 | -0.31(-0.45%) |
Sep 26, 2014 | 67.03 | 67.57 | 66.84 | 67.30 | 2,290,178 | +0.17(+0.26%) |
Sep 25, 2014 | 68.11 | 68.37 | 67.08 | 67.12 | 2,263,840 | -1.01(-1.48%) |
Sep 24, 2014 | 68.02 | 68.29 | 67.03 | 68.13 | 4,193,140 | +0.54(+0.80%) |
Sep 23, 2014 | 69.13 | 69.25 | 67.53 | 67.59 | 5,105,225 | -1.67(-2.40%) |
Sep 22, 2014 | 70.23 | 70.50 | 69.19 | 69.26 | 3,076,902 | -1.26(-1.79%) |
Sep 19, 2014 | 70.63 | 70.84 | 70.26 | 70.52 | 6,909,418 | +0.36(+0.51%) |
Sep 18, 2014 | 69.67 | 70.23 | 69.22 | 70.16 | 2,607,495 | +0.85(+1.23%) |
Sep 17, 2014 | 69.89 | 69.91 | 69.13 | 69.31 | 2,536,442 | -0.46(-0.66%) |
Sep 16, 2014 | 69.23 | 70.14 | 69.05 | 69.77 | 2,549,016 | +0.63(+0.91%) |
Sep 15, 2014 | 69.12 | 69.41 | 68.98 | 69.14 | 2,551,240 | -0.20(-0.30%) |
Sep 12, 2014 | 69.57 | 69.70 | 68.98 | 69.34 | 2,973,242 | -0.35(-0.50%) |
Sep 11, 2014 | 69.61 | 69.91 | 69.29 | 69.69 | 2,487,498 | +0.00(+0.01%) |
Sep 10, 2014 | 68.71 | 69.95 | 68.46 | 69.69 | 3,514,726 | +0.90(+1.31%) |
Sep 09, 2014 | 70.06 | 70.27 | 68.66 | 68.78 | 3,540,724 | -1.45(-2.07%) |
Sep 08, 2014 | 70.60 | 70.61 | 69.93 | 70.23 | 2,052,298 | -0.43(-0.60%) |
Sep 05, 2014 | 70.25 | 70.68 | 70.14 | 70.66 | 2,847,084 | +0.23(+0.33%) |
Sep 04, 2014 | 70.28 | 70.81 | 70.25 | 70.42 | 2,120,734 | +0.20(+0.28%) |
Sep 03, 2014 | 70.76 | 71.21 | 70.22 | 70.22 | 2,580,262 | -0.52(-0.74%) |
Sep 02, 2014 | 70.48 | 71.03 | 70.48 | 70.74 | 3,791,258 | +0.27(+0.38%) |
Aug 29, 2014 | 70.51 | 70.48 | 70.48 | 70.48 | 2,229,462 | +0.33(+0.47%) |
Aug 28, 2014 | 69.89 | 70.53 | 69.89 | 70.15 | 1,866,881 | -0.03(-0.05%) |
Aug 27, 2014 | 69.75 | 70.20 | 69.75 | 70.18 | 1,635,125 | +0.32(+0.46%) |
Aug 26, 2014 | 69.95 | 70.19 | 69.69 | 69.86 | 1,487,204 | -0.06(-0.09%) |
Aug 25, 2014 | 70.35 | 70.41 | 69.82 | 69.92 | 2,152,054 | -0.17(-0.24%) |
Aug 22, 2014 | 70.39 | 70.39 | 69.91 | 70.08 | 2,119,943 | -0.04(-0.06%) |
Aug 21, 2014 | 70.41 | 70.62 | 70.03 | 70.13 | 2,557,911 | -0.42(-0.59%) |
Aug 20, 2014 | 70.55 | 70.88 | 70.39 | 70.55 | 2,307,133 | +0.01(+0.01%) |
Aug 19, 2014 | 71.39 | 71.41 | 70.51 | 70.54 | 3,502,677 | -0.81(-1.14%) |
Aug 18, 2014 | 71.06 | 71.43 | 70.99 | 71.35 | 1,808,219 | +0.59(+0.83%) |
Aug 15, 2014 | 70.32 | 70.82 | 70.15 | 70.76 | 3,976,098 | +0.57(+0.82%) |
Aug 14, 2014 | 69.67 | 70.28 | 69.67 | 70.19 | 1,932,379 | +0.50(+0.72%) |
Aug 13, 2014 | 69.83 | 70.40 | 69.52 | 69.69 | 2,454,270 | -0.12(-0.17%) |
Aug 12, 2014 | 70.50 | 70.50 | 69.50 | 69.81 | 2,298,648 | -0.61(-0.86%) |
Aug 11, 2014 | 69.97 | 70.56 | 69.89 | 70.41 | 3,206,717 | +0.56(+0.80%) |
Aug 08, 2014 | 69.54 | 70.03 | 69.29 | 69.86 | 3,204,907 | +0.62(+0.89%) |
Aug 07, 2014 | 69.53 | 70.42 | 68.84 | 69.24 | 4,228,006 | -0.50(-0.72%) |
Aug 06, 2014 | 70.55 | 70.61 | 69.23 | 69.75 | 5,729,311 | -1.27(-1.79%) |
Aug 05, 2014 | 70.91 | 71.62 | 70.69 | 71.01 | 3,111,478 | -0.54(-0.75%) |
Aug 04, 2014 | 71.43 | 71.85 | 71.14 | 71.55 | 3,904,435 | +0.12(+0.17%) |