Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 69.44 | 69.49 | 68.30 | 68.64 | 628,562 | +0.16(+0.24%) |
Oct 30, 2014 | 67.52 | 68.78 | 67.37 | 68.48 | 683,775 | +0.63(+0.94%) |
Oct 29, 2014 | 68.49 | 68.76 | 67.43 | 67.84 | 636,507 | -0.82(-1.19%) |
Oct 28, 2014 | 68.16 | 68.66 | 68.08 | 68.66 | 468,421 | +0.87(+1.28%) |
Oct 27, 2014 | 66.84 | 67.82 | 66.96 | 67.79 | 663,025 | +0.82(+1.23%) |
Oct 24, 2014 | 66.01 | 67.03 | 65.66 | 66.96 | 1,085,563 | +1.01(+1.53%) |
Oct 23, 2014 | 67.12 | 67.56 | 65.81 | 65.96 | 1,161,341 | -0.98(-1.46%) |
Oct 22, 2014 | 67.58 | 67.78 | 66.90 | 66.94 | 773,432 | -0.80(-1.18%) |
Oct 21, 2014 | 66.77 | 67.89 | 66.45 | 67.73 | 821,840 | +1.62(+2.45%) |
Oct 20, 2014 | 65.70 | 66.16 | 65.67 | 66.11 | 617,821 | +0.06(+0.10%) |
Oct 17, 2014 | 65.62 | 66.25 | 65.30 | 66.05 | 627,047 | +1.02(+1.57%) |
Oct 16, 2014 | 62.88 | 65.20 | 62.70 | 65.02 | 1,200,755 | +1.25(+1.96%) |
Oct 15, 2014 | 63.69 | 64.09 | 62.57 | 63.77 | 724,640 | -0.77(-1.19%) |
Oct 14, 2014 | 64.36 | 65.07 | 64.16 | 64.54 | 554,799 | +0.46(+0.72%) |
Oct 13, 2014 | 65.08 | 65.29 | 63.98 | 64.08 | 661,113 | -0.86(-1.33%) |
Oct 10, 2014 | 65.64 | 66.21 | 64.92 | 64.94 | 489,778 | -0.58(-0.89%) |
Oct 09, 2014 | 66.91 | 67.02 | 65.45 | 65.52 | 427,749 | -1.38(-2.06%) |
Oct 08, 2014 | 66.09 | 66.96 | 65.50 | 66.90 | 502,555 | +1.06(+1.61%) |
Oct 07, 2014 | 66.77 | 66.89 | 65.81 | 65.84 | 547,549 | -1.38(-2.05%) |
Oct 06, 2014 | 67.21 | 67.54 | 67.02 | 67.22 | 398,153 | +0.12(+0.18%) |
Oct 03, 2014 | 66.81 | 67.49 | 66.62 | 67.10 | 594,026 | +0.62(+0.93%) |
Oct 02, 2014 | 66.44 | 66.78 | 66.12 | 66.48 | 513,879 | -0.04(-0.05%) |
Oct 01, 2014 | 67.64 | 67.77 | 66.26 | 66.52 | 548,098 | -1.21(-1.79%) |
Sep 30, 2014 | 67.46 | 67.96 | 67.36 | 67.73 | 1,063,491 | +0.39(+0.58%) |
Sep 29, 2014 | 67.18 | 67.49 | 66.88 | 67.34 | 631,593 | -0.26(-0.39%) |
Sep 26, 2014 | 67.31 | 67.63 | 66.89 | 67.61 | 1,013,629 | +0.32(+0.47%) |
Sep 25, 2014 | 68.24 | 68.40 | 66.99 | 67.29 | 814,583 | -1.09(-1.59%) |
Sep 24, 2014 | 68.07 | 68.69 | 67.88 | 68.38 | 606,390 | +0.17(+0.25%) |
Sep 23, 2014 | 68.49 | 68.77 | 68.19 | 68.20 | 445,411 | -0.55(-0.80%) |
Sep 22, 2014 | 69.42 | 69.50 | 68.40 | 68.76 | 862,799 | -0.82(-1.17%) |
Sep 19, 2014 | 70.93 | 71.01 | 69.38 | 69.57 | 1,236,250 | -0.92(-1.30%) |
Sep 18, 2014 | 70.72 | 70.86 | 70.37 | 70.49 | 378,877 | +0.02(+0.03%) |
Sep 17, 2014 | 70.72 | 70.85 | 70.28 | 70.47 | 431,087 | -0.15(-0.22%) |
Sep 16, 2014 | 70.81 | 70.81 | 70.31 | 70.62 | 513,167 | -0.17(-0.24%) |
Sep 15, 2014 | 71.14 | 71.27 | 70.52 | 70.80 | 481,362 | +0.05(+0.08%) |
Sep 12, 2014 | 71.35 | 71.39 | 70.53 | 70.74 | 402,818 | -0.33(-0.46%) |
Sep 11, 2014 | 71.02 | 71.33 | 70.92 | 71.07 | 349,311 | -0.16(-0.23%) |
Sep 10, 2014 | 70.91 | 71.39 | 70.82 | 71.23 | 417,076 | +0.44(+0.63%) |
Sep 09, 2014 | 71.37 | 71.37 | 70.65 | 70.79 | 424,322 | -0.63(-0.89%) |
Sep 08, 2014 | 72.22 | 72.32 | 71.41 | 71.42 | 454,869 | -0.95(-1.31%) |
Sep 05, 2014 | 71.59 | 72.45 | 71.44 | 72.37 | 399,123 | +0.84(+1.18%) |
Sep 04, 2014 | 71.48 | 71.88 | 71.27 | 71.53 | 243,950 | +0.05(+0.08%) |
Sep 03, 2014 | 71.51 | 71.78 | 71.33 | 71.48 | 294,358 | +0.15(+0.22%) |
Sep 02, 2014 | 71.53 | 71.88 | 70.92 | 71.32 | 591,802 | -0.05(-0.08%) |
Aug 29, 2014 | 71.34 | 71.38 | 71.38 | 71.38 | 303,667 | +0.28(+0.40%) |
Aug 28, 2014 | 70.60 | 71.23 | 70.36 | 71.10 | 262,890 | +0.35(+0.50%) |
Aug 27, 2014 | 71.05 | 71.05 | 70.48 | 70.74 | 301,145 | -0.42(-0.59%) |
Aug 26, 2014 | 71.58 | 71.71 | 71.10 | 71.16 | 327,241 | -0.24(-0.33%) |
Aug 25, 2014 | 71.10 | 71.51 | 70.83 | 71.39 | 399,784 | +0.53(+0.75%) |
Aug 22, 2014 | 71.10 | 71.35 | 71.10 | 70.86 | 307,701 | -0.25(-0.36%) |
Aug 21, 2014 | 71.05 | 71.29 | 70.61 | 71.11 | 293,408 | -0.09(-0.13%) |
Aug 20, 2014 | 70.81 | 71.36 | 70.59 | 71.20 | 568,910 | +0.53(+0.76%) |
Aug 19, 2014 | 70.40 | 70.79 | 70.40 | 70.67 | 290,167 | +0.24(+0.35%) |
Aug 18, 2014 | 70.06 | 70.63 | 70.01 | 70.43 | 333,234 | +0.64(+0.92%) |
Aug 15, 2014 | 70.01 | 70.59 | 69.58 | 69.78 | 576,340 | -0.05(-0.06%) |
Aug 14, 2014 | 69.51 | 69.84 | 69.39 | 69.83 | 316,946 | +0.42(+0.60%) |
Aug 13, 2014 | 69.05 | 69.49 | 68.88 | 69.41 | 255,227 | +0.60(+0.87%) |
Aug 12, 2014 | 68.69 | 69.10 | 68.65 | 68.82 | 375,000 | +0.13(+0.18%) |
Aug 11, 2014 | 68.41 | 68.95 | 68.31 | 68.69 | 301,405 | +0.39(+0.57%) |
Aug 08, 2014 | 67.26 | 68.25 | 66.95 | 68.30 | 327,637 | +1.08(+1.61%) |
Aug 07, 2014 | 67.26 | 67.60 | 66.95 | 67.22 | 592,359 | +0.12(+0.17%) |
Aug 06, 2014 | 67.72 | 67.99 | 67.07 | 67.10 | 1,024,473 | -1.05(-1.54%) |
Aug 05, 2014 | 68.33 | 68.63 | 67.84 | 68.15 | 439,221 | -0.41(-0.59%) |
Aug 04, 2014 | 68.44 | 68.64 | 68.02 | 68.56 | 408,402 | +0.26(+0.38%) |