Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 71.66 | 71.66 | 69.10 | 69.60 | 3,893,487 | -0.23(-0.33%) |
Oct 30, 2014 | 67.54 | 70.11 | 67.53 | 69.83 | 3,638,313 | +1.81(+2.66%) |
Oct 29, 2014 | 67.99 | 69.08 | 66.24 | 68.02 | 4,720,602 | +1.91(+2.89%) |
Oct 28, 2014 | 64.18 | 66.35 | 63.61 | 66.11 | 4,953,260 | +1.55(+2.41%) |
Oct 27, 2014 | 63.67 | 64.68 | 63.66 | 64.55 | 2,522,242 | +0.89(+1.40%) |
Oct 24, 2014 | 62.85 | 63.72 | 62.52 | 63.66 | 2,572,853 | +0.79(+1.26%) |
Oct 23, 2014 | 63.40 | 64.32 | 62.79 | 62.87 | 3,738,320 | +0.01(+0.01%) |
Oct 22, 2014 | 63.77 | 63.98 | 62.68 | 62.86 | 2,561,782 | +0.00(+0.00%) |
Oct 21, 2014 | 62.09 | 63.12 | 61.84 | 62.86 | 3,070,125 | +1.29(+2.09%) |
Oct 20, 2014 | 59.67 | 61.15 | 59.63 | 61.58 | 4,067,285 | +1.85(+3.09%) |
Oct 17, 2014 | 58.46 | 60.03 | 58.10 | 59.73 | 3,385,165 | +2.04(+3.54%) |
Oct 16, 2014 | 55.79 | 58.39 | 55.73 | 57.69 | 3,177,142 | +0.54(+0.95%) |
Oct 15, 2014 | 56.89 | 58.71 | 54.77 | 57.15 | 7,449,609 | -0.32(-0.56%) |
Oct 14, 2014 | 57.07 | 58.69 | 57.02 | 57.47 | 5,697,319 | +0.77(+1.36%) |
Oct 13, 2014 | 58.39 | 58.49 | 56.63 | 56.70 | 7,074,868 | -1.69(-2.90%) |
Oct 10, 2014 | 59.17 | 59.48 | 58.16 | 58.39 | 4,462,935 | -0.95(-1.59%) |
Oct 09, 2014 | 60.26 | 60.82 | 59.29 | 59.34 | 3,880,758 | -1.46(-2.40%) |
Oct 08, 2014 | 60.52 | 60.95 | 60.03 | 60.80 | 5,704,831 | +0.16(+0.26%) |
Oct 07, 2014 | 61.25 | 61.94 | 60.62 | 60.64 | 3,524,347 | -1.22(-1.97%) |
Oct 06, 2014 | 62.56 | 62.83 | 61.64 | 61.86 | 2,909,659 | -0.71(-1.14%) |
Oct 03, 2014 | 61.71 | 62.73 | 61.60 | 62.57 | 4,096,266 | +1.19(+1.95%) |
Oct 02, 2014 | 62.46 | 62.63 | 60.16 | 61.38 | 4,462,141 | -1.05(-1.68%) |
Oct 01, 2014 | 63.91 | 63.93 | 61.87 | 62.42 | 4,627,931 | -1.80(-2.80%) |
Sep 30, 2014 | 64.53 | 64.89 | 64.22 | 64.22 | 2,164,975 | -0.50(-0.77%) |
Sep 29, 2014 | 64.56 | 64.95 | 64.29 | 64.72 | 1,811,680 | -0.26(-0.40%) |
Sep 26, 2014 | 65.10 | 65.30 | 64.79 | 64.98 | 3,417,154 | +0.18(+0.28%) |
Sep 25, 2014 | 65.57 | 65.85 | 64.74 | 64.79 | 1,641,381 | -0.80(-1.22%) |
Sep 24, 2014 | 65.14 | 65.68 | 65.03 | 65.59 | 1,321,081 | +0.43(+0.66%) |
Sep 23, 2014 | 65.68 | 65.97 | 65.14 | 65.16 | 2,056,135 | -0.63(-0.96%) |
Sep 22, 2014 | 66.45 | 66.45 | 65.49 | 65.80 | 2,134,461 | -0.53(-0.80%) |
Sep 19, 2014 | 67.05 | 67.33 | 66.19 | 66.33 | 4,134,850 | -0.24(-0.36%) |
Sep 18, 2014 | 66.33 | 66.59 | 65.93 | 66.57 | 1,825,564 | +0.66(+1.00%) |
Sep 17, 2014 | 65.49 | 66.24 | 65.43 | 65.91 | 1,607,200 | +0.54(+0.83%) |
Sep 16, 2014 | 64.78 | 65.45 | 64.62 | 65.36 | 2,394,039 | +0.40(+0.61%) |
Sep 15, 2014 | 64.81 | 65.15 | 64.73 | 64.97 | 1,537,819 | +0.08(+0.13%) |
Sep 12, 2014 | 65.36 | 65.45 | 64.52 | 64.89 | 1,785,512 | -0.71(-1.09%) |
Sep 11, 2014 | 65.07 | 65.72 | 64.78 | 65.60 | 3,122,657 | +0.56(+0.85%) |
Sep 10, 2014 | 65.14 | 65.27 | 64.78 | 65.04 | 1,947,475 | +0.01(+0.01%) |
Sep 09, 2014 | 65.23 | 65.51 | 64.97 | 65.03 | 1,710,117 | -0.27(-0.41%) |
Sep 08, 2014 | 65.11 | 65.53 | 64.91 | 65.30 | 2,517,531 | +0.22(+0.34%) |
Sep 05, 2014 | 64.51 | 65.08 | 64.51 | 65.08 | 2,576,564 | +0.28(+0.44%) |
Sep 04, 2014 | 64.72 | 65.22 | 64.66 | 64.79 | 3,082,717 | +0.48(+0.74%) |
Sep 03, 2014 | 63.95 | 64.50 | 63.80 | 64.32 | 3,168,812 | +0.52(+0.82%) |
Sep 02, 2014 | 64.02 | 64.03 | 63.21 | 63.79 | 1,995,783 | +0.03(+0.04%) |
Aug 29, 2014 | 63.70 | 63.76 | 63.76 | 63.76 | 1,516,218 | +0.38(+0.59%) |
Aug 28, 2014 | 63.20 | 63.51 | 62.86 | 63.39 | 1,504,474 | +0.10(+0.16%) |
Aug 27, 2014 | 63.43 | 63.59 | 63.20 | 63.29 | 1,547,029 | -0.10(-0.16%) |
Aug 26, 2014 | 63.38 | 63.46 | 62.89 | 63.39 | 1,248,939 | +0.21(+0.33%) |
Aug 25, 2014 | 63.07 | 63.34 | 63.01 | 63.18 | 1,540,482 | +0.28(+0.45%) |
Aug 22, 2014 | 62.74 | 62.99 | 62.63 | 62.89 | 1,180,022 | +0.01(+0.01%) |
Aug 21, 2014 | 63.00 | 63.10 | 62.78 | 62.88 | 1,311,020 | -0.09(-0.15%) |
Aug 20, 2014 | 62.48 | 63.07 | 62.40 | 62.97 | 1,498,815 | +0.38(+0.60%) |
Aug 19, 2014 | 62.14 | 62.73 | 62.08 | 62.60 | 2,129,579 | +0.43(+0.69%) |
Aug 18, 2014 | 62.36 | 62.43 | 61.87 | 62.17 | 1,905,464 | +0.27(+0.43%) |
Aug 15, 2014 | 62.17 | 62.19 | 61.59 | 61.90 | 2,752,568 | +0.10(+0.16%) |
Aug 14, 2014 | 61.33 | 61.88 | 61.15 | 61.80 | 1,834,529 | +0.65(+1.07%) |
Aug 13, 2014 | 60.48 | 61.25 | 59.91 | 61.15 | 1,766,490 | +0.90(+1.49%) |
Aug 12, 2014 | 60.36 | 60.65 | 60.06 | 60.25 | 1,726,129 | -0.14(-0.23%) |
Aug 11, 2014 | 60.33 | 60.57 | 59.72 | 60.38 | 1,671,761 | +0.72(+1.20%) |
Aug 08, 2014 | 59.48 | 59.68 | 59.08 | 59.67 | 1,931,597 | +0.64(+1.09%) |
Aug 07, 2014 | 59.59 | 60.17 | 58.91 | 59.02 | 2,770,687 | -0.25(-0.42%) |
Aug 06, 2014 | 59.12 | 59.75 | 58.97 | 59.27 | 2,566,912 | -0.37(-0.62%) |
Aug 05, 2014 | 60.41 | 60.55 | 59.51 | 59.64 | 3,200,490 | -0.99(-1.64%) |
Aug 04, 2014 | 59.76 | 60.87 | 59.63 | 60.63 | 2,903,992 | +1.02(+1.71%) |