Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 66.03 | 66.06 | 64.41 | 64.50 | 929,312 | -0.70(-1.08%) |
Oct 30, 2014 | 64.38 | 65.47 | 64.31 | 65.20 | 721,040 | +0.61(+0.95%) |
Oct 29, 2014 | 64.72 | 65.26 | 64.01 | 64.59 | 787,753 | +0.10(+0.15%) |
Oct 28, 2014 | 63.65 | 64.59 | 63.12 | 64.49 | 928,569 | +1.01(+1.59%) |
Oct 27, 2014 | 63.21 | 63.39 | 63.39 | 63.48 | 775,389 | +0.09(+0.14%) |
Oct 24, 2014 | 61.78 | 64.19 | 61.35 | 63.39 | 1,719,791 | +1.40(+2.25%) |
Oct 23, 2014 | 61.09 | 63.93 | 59.62 | 61.99 | 4,972,081 | -1.93(-3.02%) |
Oct 22, 2014 | 65.60 | 65.88 | 63.42 | 63.93 | 2,867,746 | -1.45(-2.22%) |
Oct 21, 2014 | 64.33 | 65.80 | 63.84 | 65.38 | 2,300,650 | +1.35(+2.10%) |
Oct 20, 2014 | 63.98 | 64.39 | 63.78 | 64.03 | 1,981,813 | +0.24(+0.38%) |
Oct 17, 2014 | 66.15 | 66.48 | 63.61 | 63.79 | 1,412,878 | -1.72(-2.62%) |
Oct 16, 2014 | 64.61 | 66.14 | 64.27 | 65.51 | 1,432,641 | -0.48(-0.73%) |
Oct 15, 2014 | 65.23 | 66.56 | 63.11 | 65.99 | 2,258,357 | +0.13(+0.20%) |
Oct 14, 2014 | 66.94 | 67.15 | 65.80 | 65.86 | 1,073,084 | -0.72(-1.08%) |
Oct 13, 2014 | 67.71 | 68.21 | 66.51 | 66.58 | 1,067,472 | -1.21(-1.79%) |
Oct 10, 2014 | 67.43 | 68.47 | 67.18 | 67.79 | 951,551 | +0.36(+0.54%) |
Oct 09, 2014 | 67.92 | 68.53 | 67.30 | 67.43 | 859,868 | -0.90(-1.32%) |
Oct 08, 2014 | 67.40 | 68.66 | 66.68 | 68.33 | 1,296,194 | +1.01(+1.50%) |
Oct 07, 2014 | 67.35 | 68.75 | 67.21 | 67.32 | 1,510,340 | -0.64(-0.94%) |
Oct 06, 2014 | 69.03 | 69.10 | 67.91 | 67.95 | 1,491,997 | -0.57(-0.83%) |
Oct 03, 2014 | 66.99 | 68.64 | 66.69 | 68.52 | 2,947,755 | +1.80(+2.70%) |
Oct 02, 2014 | 65.54 | 66.81 | 65.53 | 66.72 | 1,261,239 | +1.42(+2.17%) |
Oct 01, 2014 | 64.03 | 65.51 | 63.70 | 65.31 | 1,332,849 | +1.31(+2.05%) |
Sep 30, 2014 | 64.50 | 64.53 | 63.47 | 63.99 | 3,123,867 | -0.18(-0.28%) |
Sep 29, 2014 | 63.51 | 64.39 | 63.51 | 64.17 | 870,677 | -0.02(-0.03%) |
Sep 26, 2014 | 63.71 | 64.29 | 63.71 | 64.19 | 464,986 | +0.43(+0.67%) |
Sep 25, 2014 | 64.37 | 64.39 | 63.22 | 63.76 | 761,538 | -0.63(-0.97%) |
Sep 24, 2014 | 64.54 | 64.71 | 63.62 | 64.39 | 889,669 | +0.01(+0.01%) |
Sep 23, 2014 | 64.55 | 65.45 | 64.35 | 64.38 | 722,530 | -0.19(-0.29%) |
Sep 22, 2014 | 65.87 | 65.92 | 64.48 | 64.57 | 420,068 | -1.40(-2.13%) |
Sep 19, 2014 | 66.72 | 66.75 | 65.48 | 65.97 | 553,516 | -0.43(-0.65%) |
Sep 18, 2014 | 66.44 | 66.73 | 66.26 | 66.40 | 418,862 | +0.25(+0.37%) |
Sep 17, 2014 | 66.26 | 66.49 | 65.46 | 66.16 | 340,702 | -0.15(-0.22%) |
Sep 16, 2014 | 66.33 | 66.68 | 66.04 | 66.30 | 394,080 | +0.08(+0.12%) |
Sep 15, 2014 | 66.66 | 66.77 | 65.71 | 66.22 | 418,491 | -0.48(-0.72%) |
Sep 12, 2014 | 67.05 | 67.27 | 66.39 | 66.70 | 407,525 | -0.42(-0.63%) |
Sep 11, 2014 | 66.79 | 67.54 | 66.79 | 67.12 | 342,067 | +0.15(+0.22%) |
Sep 10, 2014 | 66.87 | 67.21 | 66.28 | 66.97 | 463,274 | +0.26(+0.38%) |
Sep 09, 2014 | 67.40 | 67.53 | 66.70 | 66.72 | 340,311 | -0.54(-0.81%) |
Sep 08, 2014 | 67.62 | 67.85 | 66.66 | 67.26 | 393,288 | -0.64(-0.94%) |
Sep 05, 2014 | 67.57 | 67.94 | 67.25 | 67.90 | 373,811 | +0.12(+0.17%) |
Sep 04, 2014 | 67.53 | 68.17 | 67.53 | 67.78 | 520,007 | +0.52(+0.77%) |
Sep 03, 2014 | 68.58 | 68.58 | 67.01 | 67.26 | 737,526 | -1.14(-1.67%) |
Sep 02, 2014 | 68.45 | 68.68 | 68.07 | 68.40 | 548,738 | +0.07(+0.10%) |
Aug 29, 2014 | 68.48 | 68.33 | 68.33 | 68.33 | 364,628 | +0.04(+0.06%) |
Aug 28, 2014 | 68.41 | 68.45 | 67.70 | 68.29 | 851,151 | -0.32(-0.47%) |
Aug 27, 2014 | 68.94 | 69.03 | 68.06 | 68.62 | 529,540 | -0.17(-0.25%) |
Aug 26, 2014 | 68.66 | 69.34 | 68.62 | 68.79 | 487,034 | +0.29(+0.42%) |
Aug 25, 2014 | 68.39 | 68.59 | 68.03 | 68.50 | 848,914 | +0.21(+0.31%) |
Aug 22, 2014 | 67.93 | 68.49 | 67.93 | 68.29 | 718,960 | +0.27(+0.40%) |
Aug 21, 2014 | 67.73 | 68.14 | 67.36 | 68.01 | 508,350 | +0.21(+0.32%) |
Aug 20, 2014 | 67.17 | 67.85 | 67.14 | 67.80 | 603,237 | +0.34(+0.50%) |
Aug 19, 2014 | 66.84 | 67.68 | 66.84 | 67.46 | 617,614 | +0.79(+1.19%) |
Aug 18, 2014 | 65.91 | 66.94 | 65.90 | 66.67 | 576,575 | +1.02(+1.56%) |
Aug 15, 2014 | 65.62 | 65.75 | 64.85 | 65.65 | 572,262 | +0.13(+0.20%) |
Aug 14, 2014 | 64.94 | 65.53 | 64.58 | 65.52 | 354,582 | +0.85(+1.31%) |
Aug 13, 2014 | 65.01 | 65.15 | 64.17 | 64.67 | 501,909 | -0.32(-0.49%) |
Aug 12, 2014 | 66.08 | 66.61 | 64.71 | 64.99 | 693,749 | -1.33(-2.00%) |
Aug 11, 2014 | 65.63 | 66.80 | 65.47 | 66.32 | 1,373,712 | +0.84(+1.28%) |
Aug 08, 2014 | 63.67 | 65.28 | 63.27 | 65.48 | 881,751 | +2.06(+3.25%) |
Aug 07, 2014 | 64.41 | 64.80 | 63.34 | 63.42 | 677,299 | -0.77(-1.19%) |
Aug 06, 2014 | 62.86 | 64.36 | 62.84 | 64.18 | 624,375 | +0.91(+1.44%) |
Aug 05, 2014 | 62.80 | 63.51 | 62.65 | 63.27 | 416,478 | +0.08(+0.13%) |
Aug 04, 2014 | 62.46 | 63.23 | 61.94 | 63.19 | 845,297 | +0.86(+1.37%) |