Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 65.29 | 65.32 | 63.69 | 63.77 | 939,856 | -0.69(-1.08%) |
Oct 30, 2014 | 63.66 | 64.74 | 63.59 | 64.47 | 729,221 | +0.60(+0.95%) |
Oct 29, 2014 | 63.99 | 64.52 | 63.29 | 63.86 | 796,690 | +0.10(+0.15%) |
Oct 28, 2014 | 62.93 | 63.86 | 62.41 | 63.76 | 939,105 | +1.00(+1.59%) |
Oct 27, 2014 | 62.50 | 62.68 | 62.68 | 62.77 | 784,186 | +0.09(+0.14%) |
Oct 24, 2014 | 61.09 | 63.47 | 60.66 | 62.68 | 1,739,303 | +1.38(+2.25%) |
Oct 23, 2014 | 60.40 | 63.21 | 58.95 | 61.30 | 5,028,493 | -1.91(-3.02%) |
Oct 22, 2014 | 64.87 | 65.14 | 62.71 | 63.21 | 2,900,283 | -1.44(-2.22%) |
Oct 21, 2014 | 63.61 | 65.06 | 63.13 | 64.65 | 2,326,753 | +1.33(+2.10%) |
Oct 20, 2014 | 63.27 | 63.67 | 63.06 | 63.32 | 2,004,298 | +0.24(+0.38%) |
Oct 17, 2014 | 65.41 | 65.73 | 62.90 | 63.08 | 1,428,908 | -1.70(-2.62%) |
Oct 16, 2014 | 63.89 | 65.40 | 63.55 | 64.78 | 1,448,896 | -0.47(-0.73%) |
Oct 15, 2014 | 64.50 | 65.82 | 62.40 | 65.25 | 2,283,980 | +0.13(+0.20%) |
Oct 14, 2014 | 66.19 | 66.39 | 65.06 | 65.12 | 1,085,258 | -0.71(-1.08%) |
Oct 13, 2014 | 66.95 | 67.45 | 65.76 | 65.83 | 1,079,584 | -1.20(-1.79%) |
Oct 10, 2014 | 66.67 | 67.70 | 66.43 | 67.03 | 962,347 | +0.36(+0.54%) |
Oct 09, 2014 | 67.16 | 67.76 | 66.55 | 66.67 | 869,624 | -0.89(-1.32%) |
Oct 08, 2014 | 66.65 | 67.89 | 65.94 | 67.56 | 1,310,900 | +1.00(+1.50%) |
Oct 07, 2014 | 66.60 | 67.98 | 66.46 | 66.56 | 1,527,476 | -0.63(-0.94%) |
Oct 06, 2014 | 68.25 | 68.33 | 67.15 | 67.19 | 1,508,925 | -0.56(-0.83%) |
Oct 03, 2014 | 66.24 | 67.87 | 65.94 | 67.76 | 2,981,199 | +1.78(+2.70%) |
Oct 02, 2014 | 64.81 | 66.06 | 64.79 | 65.98 | 1,275,549 | +1.40(+2.17%) |
Oct 01, 2014 | 63.32 | 64.78 | 62.98 | 64.57 | 1,347,972 | +1.30(+2.05%) |
Sep 30, 2014 | 63.77 | 63.81 | 62.76 | 63.27 | 3,159,309 | -0.18(-0.28%) |
Sep 29, 2014 | 62.80 | 63.67 | 62.80 | 63.45 | 880,556 | -0.02(-0.03%) |
Sep 26, 2014 | 63.00 | 63.57 | 63.00 | 63.47 | 470,261 | +0.42(+0.67%) |
Sep 25, 2014 | 63.65 | 63.67 | 62.51 | 63.05 | 770,178 | -0.62(-0.97%) |
Sep 24, 2014 | 63.81 | 63.98 | 62.91 | 63.67 | 899,763 | +0.01(+0.01%) |
Sep 23, 2014 | 63.83 | 64.71 | 63.63 | 63.66 | 730,728 | -0.19(-0.29%) |
Sep 22, 2014 | 65.14 | 65.18 | 63.76 | 63.85 | 424,833 | -1.39(-2.13%) |
Sep 19, 2014 | 65.97 | 66.00 | 64.74 | 65.23 | 559,796 | -0.42(-0.65%) |
Sep 18, 2014 | 65.69 | 65.98 | 65.52 | 65.66 | 423,614 | +0.24(+0.37%) |
Sep 17, 2014 | 65.52 | 65.74 | 64.73 | 65.41 | 344,568 | -0.15(-0.22%) |
Sep 16, 2014 | 65.58 | 65.93 | 65.30 | 65.56 | 398,551 | +0.08(+0.12%) |
Sep 15, 2014 | 65.91 | 66.02 | 64.97 | 65.48 | 423,240 | -0.47(-0.72%) |
Sep 12, 2014 | 66.29 | 66.52 | 65.65 | 65.95 | 412,148 | -0.42(-0.63%) |
Sep 11, 2014 | 66.04 | 66.78 | 66.04 | 66.37 | 345,948 | +0.15(+0.22%) |
Sep 10, 2014 | 66.12 | 66.46 | 65.54 | 66.22 | 468,530 | +0.25(+0.38%) |
Sep 09, 2014 | 66.65 | 66.78 | 65.95 | 65.97 | 344,172 | -0.54(-0.81%) |
Sep 08, 2014 | 66.86 | 67.09 | 65.91 | 66.51 | 397,751 | -0.63(-0.94%) |
Sep 05, 2014 | 66.81 | 67.18 | 66.50 | 67.14 | 378,052 | +0.11(+0.17%) |
Sep 04, 2014 | 66.78 | 67.40 | 66.78 | 67.02 | 525,907 | +0.51(+0.77%) |
Sep 03, 2014 | 67.81 | 67.81 | 66.25 | 66.51 | 745,894 | -1.13(-1.67%) |
Sep 02, 2014 | 67.68 | 67.91 | 67.31 | 67.63 | 554,964 | +0.07(+0.10%) |
Aug 29, 2014 | 67.72 | 67.57 | 67.57 | 67.57 | 368,765 | +0.04(+0.06%) |
Aug 28, 2014 | 67.64 | 67.68 | 66.94 | 67.53 | 860,808 | -0.32(-0.47%) |
Aug 27, 2014 | 68.17 | 68.25 | 67.30 | 67.85 | 535,548 | -0.17(-0.25%) |
Aug 26, 2014 | 67.89 | 68.56 | 67.85 | 68.02 | 492,560 | +0.28(+0.42%) |
Aug 25, 2014 | 67.63 | 67.82 | 67.27 | 67.73 | 858,545 | +0.21(+0.31%) |
Aug 22, 2014 | 67.17 | 67.72 | 67.17 | 67.52 | 727,117 | +0.27(+0.40%) |
Aug 21, 2014 | 66.97 | 67.37 | 66.60 | 67.25 | 514,118 | +0.21(+0.32%) |
Aug 20, 2014 | 66.42 | 67.09 | 66.39 | 67.04 | 610,081 | +0.33(+0.50%) |
Aug 19, 2014 | 66.09 | 66.92 | 66.09 | 66.71 | 624,621 | +0.78(+1.19%) |
Aug 18, 2014 | 65.17 | 66.18 | 65.16 | 65.92 | 583,117 | +1.01(+1.56%) |
Aug 15, 2014 | 64.88 | 65.01 | 64.12 | 64.91 | 578,755 | +0.13(+0.20%) |
Aug 14, 2014 | 64.21 | 64.80 | 63.86 | 64.78 | 358,605 | +0.84(+1.31%) |
Aug 13, 2014 | 64.28 | 64.42 | 63.45 | 63.94 | 507,604 | -0.32(-0.49%) |
Aug 12, 2014 | 65.34 | 65.87 | 63.99 | 64.26 | 701,620 | -1.31(-2.00%) |
Aug 11, 2014 | 64.90 | 66.05 | 64.73 | 65.57 | 1,389,298 | +0.83(+1.28%) |
Aug 08, 2014 | 62.95 | 64.55 | 62.56 | 64.74 | 891,755 | +2.04(+3.25%) |
Aug 07, 2014 | 63.68 | 64.08 | 62.63 | 62.71 | 684,984 | -0.76(-1.19%) |
Aug 06, 2014 | 62.15 | 63.64 | 62.14 | 63.46 | 631,459 | +0.90(+1.44%) |
Aug 05, 2014 | 62.10 | 62.80 | 61.95 | 62.56 | 421,204 | +0.08(+0.13%) |
Aug 04, 2014 | 61.76 | 62.52 | 61.25 | 62.48 | 854,887 | +0.85(+1.37%) |