Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 62.92 | 63.33 | 62.20 | 62.41 | 9,252,089 | -0.15(-0.24%) |
Oct 30, 2014 | 62.33 | 62.64 | 62.17 | 62.56 | 5,954,509 | +0.05(+0.08%) |
Oct 29, 2014 | 62.64 | 62.71 | 62.16 | 62.51 | 7,043,203 | +0.03(+0.05%) |
Oct 28, 2014 | 62.70 | 62.84 | 62.19 | 62.48 | 6,085,847 | -0.20(-0.31%) |
Oct 27, 2014 | 62.46 | 62.50 | 62.50 | 62.67 | 5,019,585 | +0.17(+0.27%) |
Oct 24, 2014 | 62.30 | 62.60 | 61.78 | 62.50 | 5,479,411 | +0.11(+0.17%) |
Oct 23, 2014 | 62.49 | 62.72 | 62.01 | 62.39 | 7,781,134 | +0.18(+0.29%) |
Oct 22, 2014 | 62.57 | 62.73 | 62.20 | 62.21 | 7,243,988 | +0.01(+0.01%) |
Oct 21, 2014 | 61.52 | 62.35 | 61.38 | 62.21 | 10,143,001 | +0.72(+1.17%) |
Oct 20, 2014 | 60.67 | 61.55 | 60.55 | 61.48 | 8,604,323 | +0.85(+1.40%) |
Oct 17, 2014 | 60.70 | 60.96 | 59.76 | 60.63 | 14,019,856 | +0.23(+0.38%) |
Oct 16, 2014 | 59.92 | 60.51 | 59.41 | 60.40 | 17,532,834 | -1.13(-1.84%) |
Oct 15, 2014 | 63.48 | 63.57 | 60.85 | 61.53 | 25,733,232 | -2.27(-3.57%) |
Oct 14, 2014 | 63.69 | 64.28 | 63.56 | 63.81 | 9,655,765 | +0.34(+0.54%) |
Oct 13, 2014 | 63.85 | 64.30 | 63.38 | 63.47 | 10,022,696 | -0.60(-0.93%) |
Oct 10, 2014 | 63.77 | 64.95 | 63.77 | 64.06 | 12,316,217 | +0.35(+0.55%) |
Oct 09, 2014 | 63.92 | 64.50 | 63.55 | 63.71 | 8,643,502 | -0.31(-0.49%) |
Oct 08, 2014 | 63.34 | 64.22 | 62.85 | 64.02 | 9,907,326 | +0.77(+1.22%) |
Oct 07, 2014 | 63.03 | 63.58 | 62.78 | 63.25 | 8,627,753 | -0.04(-0.06%) |
Oct 06, 2014 | 63.05 | 63.76 | 63.00 | 63.29 | 6,622,703 | +0.02(+0.04%) |
Oct 03, 2014 | 62.66 | 63.40 | 62.62 | 63.27 | 7,112,147 | +0.89(+1.43%) |
Oct 02, 2014 | 62.36 | 62.93 | 62.16 | 62.38 | 6,023,826 | +0.09(+0.14%) |
Oct 01, 2014 | 62.61 | 62.89 | 62.12 | 62.29 | 7,973,817 | -0.29(-0.46%) |
Sep 30, 2014 | 62.22 | 62.78 | 62.00 | 62.57 | 6,893,475 | +0.32(+0.51%) |
Sep 29, 2014 | 62.24 | 62.39 | 61.90 | 62.25 | 6,060,673 | -0.34(-0.54%) |
Sep 26, 2014 | 62.39 | 62.66 | 62.07 | 62.59 | 4,586,352 | +0.30(+0.49%) |
Sep 25, 2014 | 62.95 | 63.05 | 62.29 | 62.29 | 6,065,806 | -0.79(-1.25%) |
Sep 24, 2014 | 61.97 | 63.26 | 61.94 | 63.07 | 10,302,260 | +1.21(+1.96%) |
Sep 23, 2014 | 62.19 | 62.37 | 61.84 | 61.86 | 8,208,893 | -0.58(-0.93%) |
Sep 22, 2014 | 62.84 | 62.89 | 62.39 | 62.44 | 5,439,143 | -0.43(-0.69%) |
Sep 19, 2014 | 62.56 | 63.06 | 62.50 | 62.88 | 16,282,503 | +0.51(+0.81%) |
Sep 18, 2014 | 62.44 | 62.66 | 62.12 | 62.37 | 5,807,000 | -0.02(-0.03%) |
Sep 17, 2014 | 62.48 | 62.57 | 62.20 | 62.39 | 5,180,747 | -0.07(-0.10%) |
Sep 16, 2014 | 61.89 | 62.66 | 61.86 | 62.45 | 5,022,208 | +0.42(+0.67%) |
Sep 15, 2014 | 62.01 | 62.10 | 61.87 | 62.03 | 4,580,718 | +0.03(+0.05%) |
Sep 12, 2014 | 62.16 | 62.23 | 61.91 | 62.00 | 6,958,283 | -0.27(-0.43%) |
Sep 11, 2014 | 62.48 | 62.55 | 62.26 | 62.27 | 6,092,123 | -0.34(-0.54%) |
Sep 10, 2014 | 62.84 | 63.07 | 62.49 | 62.61 | 8,184,380 | -0.19(-0.30%) |
Sep 09, 2014 | 62.65 | 63.01 | 62.33 | 62.79 | 6,882,763 | +0.17(+0.27%) |
Sep 08, 2014 | 63.11 | 63.27 | 62.54 | 62.62 | 7,267,586 | -0.80(-1.26%) |
Sep 05, 2014 | 62.61 | 63.60 | 62.59 | 63.42 | 9,583,378 | +0.78(+1.24%) |
Sep 04, 2014 | 62.32 | 62.68 | 62.28 | 62.65 | 6,455,367 | +0.45(+0.72%) |
Sep 03, 2014 | 62.15 | 62.46 | 62.09 | 62.20 | 5,755,259 | +0.21(+0.34%) |
Sep 02, 2014 | 61.71 | 62.14 | 61.71 | 61.98 | 5,539,010 | +0.20(+0.33%) |
Aug 29, 2014 | 61.98 | 61.78 | 61.78 | 61.78 | 6,208,808 | -0.33(-0.53%) |
Aug 28, 2014 | 61.76 | 62.13 | 61.76 | 62.11 | 3,573,030 | +0.04(+0.07%) |
Aug 27, 2014 | 61.79 | 62.07 | 61.76 | 62.07 | 3,911,196 | +0.27(+0.44%) |
Aug 26, 2014 | 62.05 | 62.30 | 61.73 | 61.80 | 5,160,723 | -0.14(-0.22%) |
Aug 25, 2014 | 62.13 | 62.21 | 61.78 | 61.94 | 4,147,308 | -0.03(-0.05%) |
Aug 22, 2014 | 62.01 | 62.35 | 61.89 | 61.97 | 5,056,700 | +0.15(+0.24%) |
Aug 21, 2014 | 61.42 | 62.12 | 61.37 | 61.82 | 6,428,938 | +0.48(+0.79%) |
Aug 20, 2014 | 61.23 | 61.41 | 60.99 | 61.34 | 5,986,103 | +0.07(+0.11%) |
Aug 19, 2014 | 61.22 | 61.32 | 60.67 | 61.27 | 6,169,038 | +0.32(+0.52%) |
Aug 18, 2014 | 60.67 | 61.11 | 60.59 | 60.95 | 4,907,552 | +0.48(+0.80%) |
Aug 15, 2014 | 61.08 | 61.08 | 60.13 | 60.47 | 8,484,605 | -0.40(-0.66%) |
Aug 14, 2014 | 60.46 | 60.90 | 60.23 | 60.87 | 7,499,263 | +0.29(+0.49%) |
Aug 13, 2014 | 60.77 | 60.89 | 60.15 | 60.58 | 8,088,263 | -0.16(-0.26%) |
Aug 12, 2014 | 60.81 | 60.91 | 60.62 | 60.73 | 4,800,701 | -0.11(-0.19%) |
Aug 11, 2014 | 60.79 | 61.04 | 60.57 | 60.85 | 5,729,566 | -0.25(-0.42%) |
Aug 08, 2014 | 60.60 | 61.08 | 60.43 | 61.10 | 6,105,966 | +0.59(+0.97%) |
Aug 07, 2014 | 60.83 | 61.22 | 60.36 | 60.51 | 8,619,555 | -0.20(-0.34%) |
Aug 06, 2014 | 59.89 | 60.79 | 59.88 | 60.72 | 9,696,978 | +1.10(+1.84%) |
Aug 05, 2014 | 59.59 | 59.77 | 59.16 | 59.62 | 12,991,694 | -0.16(-0.27%) |
Aug 04, 2014 | 59.65 | 59.85 | 59.39 | 59.78 | 6,575,054 | +0.00(+0.00%) |