Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 65.15 | 67.48 | 64.87 | 67.33 | 2,986,938 | +2.52(+3.89%) |
Oct 30, 2014 | 63.80 | 64.93 | 62.28 | 64.81 | 3,604,270 | +0.26(+0.40%) |
Oct 29, 2014 | 64.48 | 64.75 | 63.89 | 64.55 | 1,789,938 | +0.21(+0.32%) |
Oct 28, 2014 | 62.83 | 64.43 | 62.70 | 64.34 | 1,647,755 | +0.68(+1.07%) |
Oct 27, 2014 | 64.34 | 64.34 | 63.29 | 63.66 | 990,277 | -0.65(-1.00%) |
Oct 24, 2014 | 63.70 | 64.31 | 63.46 | 64.31 | 672,740 | +0.54(+0.85%) |
Oct 23, 2014 | 64.34 | 64.36 | 63.63 | 63.77 | 646,334 | +0.05(+0.07%) |
Oct 22, 2014 | 63.60 | 64.49 | 63.34 | 63.72 | 1,357,580 | +0.02(+0.02%) |
Oct 21, 2014 | 63.02 | 63.77 | 62.43 | 63.71 | 1,350,504 | +1.12(+1.78%) |
Oct 20, 2014 | 62.28 | 62.70 | 62.09 | 62.59 | 1,756,233 | +0.00(+0.00%) |
Oct 17, 2014 | 61.85 | 62.78 | 61.85 | 62.59 | 1,136,361 | +1.09(+1.78%) |
Oct 16, 2014 | 60.99 | 61.92 | 60.63 | 61.50 | 1,624,109 | -0.29(-0.47%) |
Oct 15, 2014 | 61.75 | 61.91 | 60.36 | 61.78 | 2,275,986 | -0.67(-1.07%) |
Oct 14, 2014 | 62.27 | 63.55 | 61.93 | 62.45 | 1,875,430 | +0.44(+0.71%) |
Oct 13, 2014 | 62.68 | 63.14 | 61.95 | 62.01 | 1,362,917 | -0.74(-1.17%) |
Oct 10, 2014 | 63.34 | 63.83 | 62.72 | 62.75 | 1,148,947 | -0.62(-0.97%) |
Oct 09, 2014 | 64.41 | 64.77 | 63.27 | 63.36 | 1,689,715 | -1.21(-1.87%) |
Oct 08, 2014 | 64.15 | 64.61 | 63.41 | 64.57 | 2,341,794 | +0.39(+0.62%) |
Oct 07, 2014 | 64.67 | 64.96 | 64.13 | 64.18 | 1,670,507 | -0.43(-0.66%) |
Oct 06, 2014 | 64.35 | 64.75 | 63.87 | 64.60 | 1,656,254 | +1.11(+1.75%) |
Oct 03, 2014 | 62.39 | 63.66 | 61.97 | 63.49 | 1,413,228 | +1.15(+1.84%) |
Oct 02, 2014 | 62.56 | 63.00 | 62.08 | 62.35 | 1,564,576 | -0.55(-0.87%) |
Oct 01, 2014 | 63.88 | 64.25 | 62.16 | 62.89 | 2,079,426 | -1.08(-1.69%) |
Sep 30, 2014 | 63.81 | 64.09 | 63.68 | 63.97 | 1,255,585 | +0.08(+0.13%) |
Sep 29, 2014 | 63.79 | 64.12 | 63.42 | 63.89 | 676,863 | -0.30(-0.46%) |
Sep 26, 2014 | 63.49 | 64.39 | 63.25 | 64.18 | 609,282 | +0.68(+1.08%) |
Sep 25, 2014 | 64.48 | 64.48 | 63.27 | 63.50 | 918,746 | -1.02(-1.58%) |
Sep 24, 2014 | 64.05 | 64.62 | 63.94 | 64.52 | 754,781 | +0.39(+0.60%) |
Sep 23, 2014 | 64.75 | 64.75 | 63.93 | 64.13 | 1,087,335 | -0.62(-0.95%) |
Sep 22, 2014 | 64.53 | 64.89 | 64.44 | 64.75 | 865,190 | +0.20(+0.31%) |
Sep 19, 2014 | 65.42 | 65.64 | 64.49 | 64.55 | 1,602,486 | -0.80(-1.22%) |
Sep 18, 2014 | 65.35 | 65.63 | 65.15 | 65.35 | 1,277,163 | -0.03(-0.05%) |
Sep 17, 2014 | 65.62 | 65.65 | 65.24 | 65.38 | 809,386 | -0.08(-0.13%) |
Sep 16, 2014 | 65.37 | 65.65 | 65.08 | 65.46 | 1,004,384 | +0.11(+0.16%) |
Sep 15, 2014 | 65.22 | 65.48 | 64.99 | 65.35 | 763,092 | +0.11(+0.16%) |
Sep 12, 2014 | 65.53 | 65.56 | 64.96 | 65.25 | 905,305 | -0.34(-0.52%) |
Sep 11, 2014 | 64.99 | 65.64 | 64.92 | 65.59 | 1,168,383 | +0.76(+1.17%) |
Sep 10, 2014 | 64.85 | 64.91 | 64.47 | 64.83 | 1,302,072 | -0.15(-0.23%) |
Sep 09, 2014 | 65.11 | 65.36 | 64.85 | 64.98 | 1,010,831 | -0.05(-0.07%) |
Sep 08, 2014 | 64.83 | 65.23 | 64.50 | 65.03 | 870,763 | +0.14(+0.21%) |
Sep 05, 2014 | 64.49 | 64.94 | 64.22 | 64.89 | 1,164,833 | +0.42(+0.65%) |
Sep 04, 2014 | 65.01 | 65.74 | 64.45 | 64.47 | 1,457,241 | -0.67(-1.03%) |
Sep 03, 2014 | 64.83 | 65.36 | 64.69 | 65.14 | 1,305,325 | +0.38(+0.59%) |
Sep 02, 2014 | 64.47 | 64.88 | 64.17 | 64.76 | 1,574,983 | +0.47(+0.73%) |
Aug 29, 2014 | 64.06 | 64.29 | 64.29 | 64.29 | 887,431 | +0.28(+0.44%) |
Aug 28, 2014 | 63.89 | 64.15 | 63.78 | 64.01 | 688,817 | -0.21(-0.33%) |
Aug 27, 2014 | 63.67 | 64.25 | 63.65 | 64.22 | 881,134 | +0.29(+0.45%) |
Aug 26, 2014 | 63.61 | 64.01 | 63.57 | 63.93 | 1,205,769 | +0.46(+0.72%) |
Aug 25, 2014 | 63.25 | 63.67 | 62.95 | 63.48 | 1,008,191 | +0.58(+0.93%) |
Aug 22, 2014 | 63.11 | 63.33 | 62.76 | 62.89 | 760,257 | -0.16(-0.25%) |
Aug 21, 2014 | 62.44 | 63.05 | 62.41 | 63.05 | 906,900 | +0.56(+0.90%) |
Aug 20, 2014 | 62.80 | 62.92 | 61.83 | 62.49 | 1,157,215 | -0.46(-0.74%) |
Aug 19, 2014 | 62.17 | 63.19 | 61.86 | 62.95 | 1,601,605 | +1.10(+1.78%) |
Aug 18, 2014 | 62.06 | 62.57 | 61.60 | 61.85 | 1,419,942 | -0.01(-0.01%) |
Aug 15, 2014 | 62.07 | 62.51 | 61.60 | 61.86 | 1,693,982 | -0.11(-0.18%) |
Aug 14, 2014 | 61.95 | 62.17 | 61.83 | 61.97 | 1,410,941 | +0.32(+0.52%) |
Aug 13, 2014 | 61.94 | 62.18 | 61.50 | 61.66 | 1,506,830 | -0.36(-0.57%) |
Aug 12, 2014 | 61.91 | 62.36 | 61.83 | 62.01 | 1,307,731 | -0.19(-0.30%) |
Aug 11, 2014 | 61.10 | 62.61 | 61.03 | 62.20 | 1,856,957 | +1.47(+2.43%) |
Aug 08, 2014 | 60.33 | 60.90 | 60.27 | 60.73 | 1,744,873 | +0.25(+0.41%) |
Aug 07, 2014 | 60.55 | 60.84 | 60.11 | 60.48 | 1,134,220 | -0.03(-0.05%) |
Aug 06, 2014 | 60.06 | 60.55 | 59.87 | 60.51 | 1,343,908 | +0.12(+0.20%) |
Aug 05, 2014 | 60.70 | 60.95 | 60.24 | 60.39 | 1,477,196 | -0.32(-0.52%) |
Aug 04, 2014 | 60.95 | 61.11 | 60.61 | 60.70 | 1,899,666 | -0.41(-0.67%) |