Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 65.52 | 66.51 | 64.91 | 66.47 | 4,567,022 | +2.30(+3.58%) |
Oct 30, 2014 | 63.31 | 64.53 | 62.83 | 64.17 | 2,600,485 | +0.84(+1.32%) |
Oct 29, 2014 | 62.66 | 63.48 | 62.53 | 63.34 | 1,669,530 | +0.54(+0.85%) |
Oct 28, 2014 | 62.54 | 62.85 | 61.96 | 62.80 | 2,847,741 | +0.64(+1.03%) |
Oct 27, 2014 | 61.98 | 62.26 | 61.94 | 62.16 | 1,357,433 | +0.22(+0.35%) |
Oct 24, 2014 | 61.60 | 61.98 | 61.35 | 61.94 | 1,392,425 | +0.62(+1.01%) |
Oct 23, 2014 | 61.57 | 61.94 | 61.14 | 61.32 | 1,798,976 | +0.67(+1.11%) |
Oct 22, 2014 | 60.97 | 61.11 | 60.61 | 60.65 | 1,742,200 | -0.16(-0.26%) |
Oct 21, 2014 | 59.85 | 60.87 | 59.54 | 60.81 | 1,925,629 | +1.18(+1.98%) |
Oct 20, 2014 | 58.96 | 59.66 | 58.81 | 59.62 | 2,614,698 | +0.54(+0.92%) |
Oct 17, 2014 | 58.94 | 59.32 | 58.13 | 59.08 | 2,091,882 | +0.85(+1.47%) |
Oct 16, 2014 | 57.54 | 58.65 | 57.46 | 58.22 | 2,681,061 | -0.12(-0.21%) |
Oct 15, 2014 | 58.53 | 58.80 | 57.30 | 58.35 | 3,054,597 | -0.70(-1.18%) |
Oct 14, 2014 | 58.98 | 59.32 | 58.73 | 59.05 | 2,568,895 | +0.56(+0.96%) |
Oct 13, 2014 | 59.19 | 59.44 | 58.47 | 58.48 | 2,532,735 | -0.58(-0.98%) |
Oct 10, 2014 | 59.54 | 60.00 | 59.05 | 59.06 | 2,947,578 | -0.43(-0.72%) |
Oct 09, 2014 | 60.80 | 60.92 | 59.47 | 59.49 | 2,427,069 | -1.29(-2.13%) |
Oct 08, 2014 | 59.74 | 60.95 | 59.55 | 60.78 | 2,557,473 | +1.02(+1.71%) |
Oct 07, 2014 | 60.43 | 60.56 | 59.73 | 59.76 | 2,747,455 | -0.81(-1.34%) |
Oct 06, 2014 | 60.93 | 61.00 | 60.39 | 60.57 | 3,591,643 | -0.27(-0.44%) |
Oct 03, 2014 | 59.79 | 61.00 | 59.79 | 60.84 | 5,505,830 | +1.91(+3.24%) |
Oct 02, 2014 | 58.29 | 59.04 | 58.13 | 58.93 | 3,700,503 | +0.88(+1.51%) |
Oct 01, 2014 | 59.36 | 59.36 | 58.05 | 58.05 | 4,355,359 | -1.24(-2.09%) |
Sep 30, 2014 | 59.48 | 59.55 | 59.02 | 59.29 | 3,304,178 | +0.19(+0.33%) |
Sep 29, 2014 | 58.56 | 59.17 | 58.46 | 59.10 | 2,367,256 | +0.16(+0.27%) |
Sep 26, 2014 | 58.69 | 59.06 | 58.38 | 58.94 | 2,331,271 | +0.16(+0.28%) |
Sep 25, 2014 | 59.67 | 59.67 | 58.75 | 58.78 | 2,426,374 | -1.12(-1.87%) |
Sep 24, 2014 | 58.89 | 59.99 | 58.80 | 59.90 | 1,900,290 | +0.94(+1.60%) |
Sep 23, 2014 | 59.19 | 59.30 | 58.94 | 58.95 | 1,747,986 | -0.34(-0.58%) |
Sep 22, 2014 | 59.53 | 59.78 | 59.07 | 59.30 | 1,741,962 | -0.56(-0.94%) |
Sep 19, 2014 | 60.34 | 60.43 | 59.63 | 59.86 | 3,317,219 | -0.22(-0.37%) |
Sep 18, 2014 | 59.58 | 60.17 | 59.45 | 60.08 | 2,258,576 | +0.60(+1.01%) |
Sep 17, 2014 | 59.57 | 59.60 | 59.10 | 59.48 | 1,999,285 | -0.04(-0.07%) |
Sep 16, 2014 | 58.92 | 59.63 | 58.92 | 59.53 | 1,946,959 | -0.04(-0.06%) |
Sep 15, 2014 | 59.19 | 59.67 | 58.91 | 59.56 | 1,737,599 | +0.31(+0.53%) |
Sep 12, 2014 | 59.42 | 59.50 | 58.76 | 59.25 | 2,368,013 | -0.13(-0.22%) |
Sep 11, 2014 | 59.45 | 59.53 | 59.02 | 59.38 | 1,887,163 | -0.29(-0.49%) |
Sep 10, 2014 | 59.46 | 59.70 | 59.18 | 59.67 | 1,792,901 | +0.34(+0.58%) |
Sep 09, 2014 | 59.50 | 59.64 | 59.21 | 59.33 | 1,411,792 | -0.34(-0.57%) |
Sep 08, 2014 | 59.54 | 59.94 | 59.42 | 59.67 | 1,212,806 | -0.18(-0.30%) |
Sep 05, 2014 | 59.38 | 59.86 | 59.33 | 59.84 | 1,692,545 | +0.38(+0.63%) |
Sep 04, 2014 | 59.37 | 59.91 | 59.34 | 59.47 | 1,245,370 | +0.02(+0.04%) |
Sep 03, 2014 | 59.67 | 59.72 | 59.32 | 59.45 | 1,500,579 | +0.06(+0.11%) |
Sep 02, 2014 | 59.38 | 59.56 | 59.08 | 59.38 | 1,701,104 | +0.15(+0.25%) |
Aug 29, 2014 | 59.57 | 59.23 | 59.23 | 59.23 | 2,499,168 | -0.01(-0.02%) |
Aug 28, 2014 | 58.91 | 59.40 | 58.91 | 59.25 | 1,172,977 | -0.12(-0.20%) |
Aug 27, 2014 | 59.43 | 59.51 | 59.20 | 59.37 | 1,216,639 | -0.11(-0.18%) |
Aug 26, 2014 | 59.32 | 59.77 | 59.19 | 59.48 | 1,506,330 | +0.14(+0.24%) |
Aug 25, 2014 | 59.34 | 59.56 | 59.08 | 59.33 | 1,191,353 | +0.09(+0.16%) |
Aug 22, 2014 | 59.64 | 59.74 | 59.09 | 59.24 | 1,288,860 | -0.28(-0.48%) |
Aug 21, 2014 | 59.30 | 59.65 | 59.08 | 59.52 | 1,142,906 | +0.23(+0.38%) |
Aug 20, 2014 | 59.15 | 59.38 | 58.74 | 59.30 | 1,519,362 | +0.10(+0.17%) |
Aug 19, 2014 | 58.90 | 59.28 | 58.90 | 59.20 | 1,185,518 | +0.13(+0.22%) |
Aug 18, 2014 | 58.62 | 59.13 | 58.54 | 59.07 | 1,326,850 | +0.70(+1.19%) |
Aug 15, 2014 | 58.99 | 59.00 | 57.95 | 58.38 | 2,332,736 | -0.09(-0.15%) |
Aug 14, 2014 | 59.45 | 59.45 | 58.00 | 58.46 | 1,120,517 | +0.28(+0.48%) |
Aug 13, 2014 | 58.00 | 58.23 | 57.59 | 58.18 | 1,492,564 | +0.52(+0.90%) |
Aug 12, 2014 | 57.55 | 57.96 | 57.42 | 57.67 | 1,441,826 | -0.05(-0.09%) |
Aug 11, 2014 | 57.62 | 58.00 | 57.59 | 57.72 | 1,386,270 | +0.16(+0.27%) |
Aug 08, 2014 | 56.91 | 57.66 | 56.91 | 57.56 | 1,811,277 | +0.74(+1.31%) |
Aug 07, 2014 | 57.25 | 57.45 | 56.63 | 56.81 | 1,861,256 | -0.21(-0.36%) |
Aug 06, 2014 | 57.06 | 57.24 | 56.86 | 57.02 | 1,465,269 | -0.09(-0.15%) |
Aug 05, 2014 | 57.64 | 57.64 | 56.88 | 57.11 | 2,166,463 | -0.52(-0.90%) |
Aug 04, 2014 | 57.70 | 57.83 | 57.18 | 57.62 | 2,960,730 | -0.23(-0.40%) |