Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 64.53 | 64.56 | 62.94 | 63.02 | 951,010 | -0.69(-1.08%) |
Oct 30, 2014 | 62.91 | 63.98 | 62.85 | 63.71 | 737,875 | +0.60(+0.95%) |
Oct 29, 2014 | 63.24 | 63.77 | 62.55 | 63.11 | 806,145 | +0.10(+0.15%) |
Oct 28, 2014 | 62.19 | 63.11 | 61.68 | 63.02 | 950,250 | +0.98(+1.59%) |
Oct 27, 2014 | 61.77 | 61.94 | 61.94 | 62.03 | 793,493 | +0.09(+0.14%) |
Oct 24, 2014 | 60.37 | 62.73 | 59.95 | 61.94 | 1,759,944 | +1.36(+2.25%) |
Oct 23, 2014 | 59.69 | 62.47 | 58.26 | 60.58 | 5,088,170 | -1.89(-3.02%) |
Oct 22, 2014 | 64.11 | 64.38 | 61.98 | 62.47 | 2,934,702 | -1.42(-2.22%) |
Oct 21, 2014 | 62.86 | 64.30 | 62.39 | 63.89 | 2,354,366 | +1.31(+2.10%) |
Oct 20, 2014 | 62.52 | 62.92 | 62.32 | 62.57 | 2,028,085 | +0.23(+0.38%) |
Oct 17, 2014 | 64.64 | 64.96 | 62.16 | 62.34 | 1,445,865 | -1.68(-2.62%) |
Oct 16, 2014 | 63.14 | 64.63 | 62.81 | 64.02 | 1,466,091 | -0.47(-0.73%) |
Oct 15, 2014 | 63.74 | 65.05 | 61.67 | 64.48 | 2,311,085 | +0.13(+0.20%) |
Oct 14, 2014 | 65.41 | 65.61 | 64.30 | 64.36 | 1,098,138 | -0.70(-1.08%) |
Oct 13, 2014 | 66.16 | 66.65 | 64.99 | 65.06 | 1,092,396 | -1.19(-1.79%) |
Oct 10, 2014 | 65.89 | 66.90 | 65.65 | 66.24 | 973,768 | +0.35(+0.54%) |
Oct 09, 2014 | 66.37 | 66.97 | 65.77 | 65.89 | 879,944 | -0.88(-1.32%) |
Oct 08, 2014 | 65.86 | 67.09 | 65.16 | 66.77 | 1,326,458 | +0.98(+1.50%) |
Oct 07, 2014 | 65.82 | 67.18 | 65.68 | 65.78 | 1,545,603 | -0.62(-0.94%) |
Oct 06, 2014 | 67.45 | 67.53 | 66.36 | 66.40 | 1,526,832 | -0.56(-0.83%) |
Oct 03, 2014 | 65.46 | 67.07 | 65.17 | 66.96 | 3,016,579 | +1.76(+2.70%) |
Oct 02, 2014 | 64.05 | 65.28 | 64.03 | 65.20 | 1,290,687 | +1.39(+2.17%) |
Oct 01, 2014 | 62.57 | 64.02 | 62.24 | 63.82 | 1,363,969 | +1.28(+2.05%) |
Sep 30, 2014 | 63.02 | 63.06 | 62.02 | 62.53 | 3,196,803 | -0.18(-0.28%) |
Sep 29, 2014 | 62.06 | 62.92 | 62.06 | 62.71 | 891,006 | -0.02(-0.03%) |
Sep 26, 2014 | 62.26 | 62.82 | 62.26 | 62.73 | 475,842 | +0.42(+0.67%) |
Sep 25, 2014 | 62.90 | 62.92 | 61.77 | 62.31 | 779,318 | -0.61(-0.97%) |
Sep 24, 2014 | 63.06 | 63.23 | 62.17 | 62.92 | 910,441 | +0.01(+0.01%) |
Sep 23, 2014 | 63.08 | 63.95 | 62.88 | 62.91 | 739,400 | -0.19(-0.29%) |
Sep 22, 2014 | 64.37 | 64.41 | 63.01 | 63.10 | 429,875 | -1.37(-2.13%) |
Sep 19, 2014 | 65.19 | 65.23 | 63.98 | 64.47 | 566,439 | -0.42(-0.65%) |
Sep 18, 2014 | 64.92 | 65.21 | 64.75 | 64.89 | 428,642 | +0.24(+0.37%) |
Sep 17, 2014 | 64.75 | 64.97 | 63.97 | 64.65 | 348,657 | -0.15(-0.22%) |
Sep 16, 2014 | 64.82 | 65.15 | 64.53 | 64.79 | 403,281 | +0.08(+0.12%) |
Sep 15, 2014 | 65.14 | 65.24 | 64.21 | 64.71 | 428,262 | -0.47(-0.72%) |
Sep 12, 2014 | 65.52 | 65.73 | 64.88 | 65.18 | 417,040 | -0.41(-0.63%) |
Sep 11, 2014 | 65.27 | 66.00 | 65.27 | 65.59 | 350,054 | +0.15(+0.22%) |
Sep 10, 2014 | 65.35 | 65.68 | 64.77 | 65.44 | 474,091 | +0.25(+0.38%) |
Sep 09, 2014 | 65.86 | 65.99 | 65.18 | 65.19 | 348,256 | -0.53(-0.81%) |
Sep 08, 2014 | 66.07 | 66.30 | 65.14 | 65.73 | 402,471 | -0.62(-0.94%) |
Sep 05, 2014 | 66.03 | 66.39 | 65.72 | 66.35 | 382,538 | +0.11(+0.17%) |
Sep 04, 2014 | 65.99 | 66.61 | 65.99 | 66.24 | 532,148 | +0.51(+0.77%) |
Sep 03, 2014 | 67.02 | 67.02 | 65.48 | 65.73 | 754,746 | -1.11(-1.67%) |
Sep 02, 2014 | 66.89 | 67.11 | 66.52 | 66.84 | 561,550 | +0.06(+0.10%) |
Aug 29, 2014 | 66.92 | 66.78 | 66.78 | 66.78 | 373,142 | +0.04(+0.06%) |
Aug 28, 2014 | 66.85 | 66.89 | 66.15 | 66.74 | 871,023 | -0.31(-0.47%) |
Aug 27, 2014 | 67.37 | 67.45 | 66.51 | 67.05 | 541,903 | -0.17(-0.25%) |
Aug 26, 2014 | 67.10 | 67.76 | 67.05 | 67.22 | 498,406 | +0.28(+0.42%) |
Aug 25, 2014 | 66.83 | 67.03 | 66.48 | 66.94 | 868,734 | +0.21(+0.31%) |
Aug 22, 2014 | 66.38 | 66.93 | 66.38 | 66.73 | 735,746 | +0.27(+0.40%) |
Aug 21, 2014 | 66.19 | 66.58 | 65.82 | 66.46 | 520,219 | +0.21(+0.32%) |
Aug 20, 2014 | 65.64 | 66.30 | 65.61 | 66.25 | 617,321 | +0.33(+0.50%) |
Aug 19, 2014 | 65.32 | 66.13 | 65.32 | 65.92 | 632,034 | +0.77(+1.19%) |
Aug 18, 2014 | 64.41 | 65.41 | 64.39 | 65.15 | 590,037 | +1.00(+1.56%) |
Aug 15, 2014 | 64.12 | 64.25 | 63.37 | 64.15 | 585,624 | +0.13(+0.20%) |
Aug 14, 2014 | 63.46 | 64.04 | 63.11 | 64.02 | 362,860 | +0.83(+1.31%) |
Aug 13, 2014 | 63.52 | 63.66 | 62.70 | 63.19 | 513,628 | -0.31(-0.49%) |
Aug 12, 2014 | 64.57 | 65.09 | 63.23 | 63.51 | 709,946 | -1.30(-2.00%) |
Aug 11, 2014 | 64.14 | 65.27 | 63.98 | 64.80 | 1,405,786 | +0.82(+1.28%) |
Aug 08, 2014 | 62.21 | 63.79 | 61.83 | 63.98 | 902,338 | +2.01(+3.25%) |
Aug 07, 2014 | 62.94 | 63.32 | 61.89 | 61.97 | 693,113 | -0.75(-1.19%) |
Aug 06, 2014 | 61.42 | 62.89 | 61.41 | 62.72 | 638,953 | +0.89(+1.45%) |
Aug 05, 2014 | 61.37 | 62.06 | 61.22 | 61.83 | 426,202 | +0.08(+0.13%) |
Aug 04, 2014 | 61.04 | 61.79 | 60.53 | 61.75 | 865,033 | +0.84(+1.37%) |