Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 70.07 | 70.07 | 69.01 | 69.48 | 1,517,485 | +0.91(+1.33%) |
Oct 30, 2014 | 67.66 | 68.89 | 67.60 | 68.57 | 1,204,300 | +0.88(+1.30%) |
Oct 29, 2014 | 68.76 | 69.94 | 67.54 | 67.69 | 2,003,185 | +0.43(+0.64%) |
Oct 28, 2014 | 66.32 | 67.27 | 66.10 | 67.26 | 1,270,306 | +1.14(+1.72%) |
Oct 27, 2014 | 66.03 | 66.67 | 66.04 | 66.12 | 900,389 | +0.08(+0.12%) |
Oct 24, 2014 | 65.42 | 66.28 | 64.81 | 66.04 | 942,145 | +0.95(+1.46%) |
Oct 23, 2014 | 64.92 | 65.48 | 64.66 | 65.09 | 1,464,282 | +0.91(+1.42%) |
Oct 22, 2014 | 64.86 | 64.92 | 64.14 | 64.18 | 1,204,291 | -0.37(-0.57%) |
Oct 21, 2014 | 63.17 | 64.59 | 63.11 | 64.55 | 1,931,907 | +1.64(+2.61%) |
Oct 20, 2014 | 62.66 | 62.97 | 62.25 | 62.91 | 972,690 | +0.14(+0.22%) |
Oct 17, 2014 | 62.13 | 63.07 | 61.94 | 62.77 | 1,368,256 | +1.06(+1.72%) |
Oct 16, 2014 | 60.60 | 61.85 | 60.55 | 61.71 | 1,305,885 | -0.02(-0.03%) |
Oct 15, 2014 | 62.00 | 62.58 | 60.87 | 61.73 | 1,774,970 | -1.24(-1.97%) |
Oct 14, 2014 | 62.92 | 63.40 | 62.52 | 62.97 | 915,598 | +0.61(+0.98%) |
Oct 13, 2014 | 62.72 | 63.31 | 62.36 | 62.36 | 1,270,251 | -0.56(-0.89%) |
Oct 10, 2014 | 63.61 | 64.31 | 62.87 | 62.92 | 1,592,386 | -0.75(-1.18%) |
Oct 09, 2014 | 64.52 | 64.76 | 63.56 | 63.67 | 1,033,915 | -1.13(-1.74%) |
Oct 08, 2014 | 63.32 | 64.85 | 63.30 | 64.80 | 1,614,356 | +1.61(+2.55%) |
Oct 07, 2014 | 64.09 | 64.26 | 63.14 | 63.19 | 1,181,126 | -1.31(-2.03%) |
Oct 06, 2014 | 65.29 | 65.52 | 64.47 | 64.50 | 1,342,003 | -0.64(-0.98%) |
Oct 03, 2014 | 64.58 | 65.34 | 64.55 | 65.14 | 825,203 | +0.79(+1.23%) |
Oct 02, 2014 | 64.27 | 64.81 | 64.03 | 64.35 | 782,458 | +0.03(+0.05%) |
Oct 01, 2014 | 64.58 | 64.70 | 64.04 | 64.32 | 1,009,304 | -0.32(-0.49%) |
Sep 30, 2014 | 64.55 | 65.12 | 64.42 | 64.64 | 880,987 | +0.11(+0.17%) |
Sep 29, 2014 | 63.70 | 64.63 | 63.46 | 64.53 | 671,248 | +0.18(+0.27%) |
Sep 26, 2014 | 63.93 | 64.51 | 63.79 | 64.35 | 741,888 | +0.34(+0.53%) |
Sep 25, 2014 | 65.43 | 65.50 | 64.00 | 64.01 | 1,057,969 | -1.47(-2.24%) |
Sep 24, 2014 | 64.60 | 65.59 | 64.49 | 65.48 | 952,744 | +1.00(+1.55%) |
Sep 23, 2014 | 65.02 | 65.16 | 64.45 | 64.48 | 838,308 | -0.45(-0.69%) |
Sep 22, 2014 | 65.54 | 65.65 | 64.73 | 64.93 | 708,660 | -0.77(-1.17%) |
Sep 19, 2014 | 65.87 | 66.11 | 65.45 | 65.70 | 1,298,599 | +0.16(+0.24%) |
Sep 18, 2014 | 65.28 | 65.62 | 65.15 | 65.54 | 543,775 | +0.39(+0.60%) |
Sep 17, 2014 | 65.22 | 65.49 | 64.82 | 65.15 | 653,735 | -0.03(-0.05%) |
Sep 16, 2014 | 64.83 | 65.26 | 64.61 | 65.18 | 851,445 | +0.16(+0.25%) |
Sep 15, 2014 | 65.14 | 65.23 | 64.70 | 65.02 | 667,086 | +0.08(+0.12%) |
Sep 12, 2014 | 65.12 | 65.36 | 64.53 | 64.94 | 783,663 | -0.34(-0.52%) |
Sep 11, 2014 | 65.12 | 65.43 | 65.03 | 65.28 | 676,617 | -0.01(-0.02%) |
Sep 10, 2014 | 64.97 | 65.48 | 64.96 | 65.29 | 676,026 | +0.30(+0.46%) |
Sep 09, 2014 | 65.34 | 65.55 | 64.97 | 64.99 | 714,045 | -0.50(-0.76%) |
Sep 08, 2014 | 65.44 | 66.02 | 65.25 | 65.48 | 690,495 | -0.14(-0.21%) |
Sep 05, 2014 | 65.12 | 65.66 | 65.12 | 65.62 | 848,276 | +0.39(+0.59%) |
Sep 04, 2014 | 65.16 | 65.80 | 65.16 | 65.23 | 914,865 | +0.19(+0.28%) |
Sep 03, 2014 | 64.88 | 65.16 | 64.70 | 65.05 | 890,999 | +0.40(+0.62%) |
Sep 02, 2014 | 64.57 | 64.80 | 64.21 | 64.65 | 1,062,468 | +0.18(+0.28%) |
Aug 29, 2014 | 64.68 | 64.47 | 64.47 | 64.47 | 815,300 | +0.12(+0.19%) |
Aug 28, 2014 | 64.14 | 64.49 | 63.94 | 64.35 | 716,155 | +0.18(+0.28%) |
Aug 27, 2014 | 64.39 | 64.53 | 63.95 | 64.17 | 760,033 | -0.27(-0.43%) |
Aug 26, 2014 | 64.48 | 64.81 | 64.40 | 64.44 | 620,489 | -0.09(-0.13%) |
Aug 25, 2014 | 64.59 | 64.77 | 64.36 | 64.53 | 598,994 | +0.30(+0.47%) |
Aug 22, 2014 | 64.39 | 64.41 | 64.03 | 64.23 | 713,006 | +0.01(+0.02%) |
Aug 21, 2014 | 64.17 | 64.47 | 64.08 | 64.22 | 900,323 | -0.08(-0.12%) |
Aug 20, 2014 | 63.71 | 64.36 | 63.56 | 64.30 | 814,298 | +0.38(+0.60%) |
Aug 19, 2014 | 63.49 | 63.93 | 63.31 | 63.91 | 642,107 | +0.39(+0.62%) |
Aug 18, 2014 | 63.00 | 63.57 | 62.78 | 63.52 | 754,400 | +0.80(+1.28%) |
Aug 15, 2014 | 62.83 | 63.17 | 62.14 | 62.72 | 2,672,223 | +0.35(+0.56%) |
Aug 14, 2014 | 62.09 | 62.47 | 62.00 | 62.37 | 698,259 | +0.37(+0.60%) |
Aug 13, 2014 | 61.79 | 62.13 | 61.64 | 62.00 | 855,051 | +0.48(+0.78%) |
Aug 12, 2014 | 61.49 | 61.79 | 61.30 | 61.52 | 652,466 | -0.15(-0.24%) |
Aug 11, 2014 | 61.39 | 61.85 | 61.37 | 61.67 | 679,651 | +0.28(+0.46%) |
Aug 08, 2014 | 60.82 | 61.25 | 60.80 | 61.39 | 1,056,291 | +0.57(+0.94%) |
Aug 07, 2014 | 61.41 | 61.60 | 60.70 | 60.82 | 983,971 | -0.45(-0.73%) |
Aug 06, 2014 | 60.72 | 61.52 | 60.54 | 61.27 | 1,605,703 | +0.42(+0.69%) |
Aug 05, 2014 | 61.11 | 61.35 | 60.70 | 60.85 | 1,211,569 | -0.56(-0.91%) |
Aug 04, 2014 | 61.44 | 61.59 | 60.94 | 61.41 | 1,301,069 | -0.03(-0.05%) |