Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 65.57 | 67.92 | 65.29 | 67.77 | 2,967,571 | +2.54(+3.89%) |
Oct 30, 2014 | 64.21 | 65.35 | 62.69 | 65.23 | 3,580,901 | +0.26(+0.40%) |
Oct 29, 2014 | 64.90 | 65.17 | 64.31 | 64.97 | 1,778,332 | +0.21(+0.32%) |
Oct 28, 2014 | 63.24 | 64.85 | 63.11 | 64.76 | 1,637,072 | +0.69(+1.07%) |
Oct 27, 2014 | 64.76 | 64.76 | 63.70 | 64.08 | 983,857 | -0.65(-1.00%) |
Oct 24, 2014 | 64.11 | 64.73 | 63.88 | 64.73 | 668,378 | +0.54(+0.85%) |
Oct 23, 2014 | 64.76 | 64.78 | 64.05 | 64.18 | 642,144 | +0.05(+0.07%) |
Oct 22, 2014 | 64.02 | 64.91 | 63.76 | 64.14 | 1,348,777 | +0.02(+0.02%) |
Oct 21, 2014 | 63.43 | 64.19 | 62.84 | 64.12 | 1,341,747 | +1.12(+1.78%) |
Oct 20, 2014 | 62.69 | 63.11 | 62.49 | 63.00 | 1,744,846 | +0.00(+0.00%) |
Oct 17, 2014 | 62.25 | 63.18 | 62.25 | 63.00 | 1,128,994 | +1.10(+1.78%) |
Oct 16, 2014 | 61.39 | 62.33 | 61.03 | 61.90 | 1,613,579 | -0.29(-0.47%) |
Oct 15, 2014 | 62.15 | 62.32 | 60.75 | 62.19 | 2,261,229 | -0.67(-1.07%) |
Oct 14, 2014 | 62.68 | 63.97 | 62.33 | 62.86 | 1,863,270 | +0.44(+0.71%) |
Oct 13, 2014 | 63.09 | 63.56 | 62.36 | 62.42 | 1,354,080 | -0.74(-1.17%) |
Oct 10, 2014 | 63.76 | 64.24 | 63.13 | 63.16 | 1,141,498 | -0.62(-0.97%) |
Oct 09, 2014 | 64.83 | 65.19 | 63.69 | 63.78 | 1,678,759 | -1.22(-1.87%) |
Oct 08, 2014 | 64.57 | 65.03 | 63.82 | 64.99 | 2,326,611 | +0.40(+0.62%) |
Oct 07, 2014 | 65.09 | 65.38 | 64.55 | 64.60 | 1,659,676 | -0.43(-0.66%) |
Oct 06, 2014 | 64.77 | 65.18 | 64.29 | 65.02 | 1,645,516 | +1.12(+1.75%) |
Oct 03, 2014 | 62.80 | 64.08 | 62.37 | 63.91 | 1,404,065 | +1.15(+1.84%) |
Oct 02, 2014 | 62.97 | 63.41 | 62.49 | 62.75 | 1,554,432 | -0.55(-0.87%) |
Oct 01, 2014 | 64.30 | 64.66 | 62.57 | 63.30 | 2,065,944 | -1.09(-1.69%) |
Sep 30, 2014 | 64.23 | 64.51 | 64.10 | 64.39 | 1,247,444 | +0.08(+0.13%) |
Sep 29, 2014 | 64.21 | 64.54 | 63.83 | 64.31 | 672,474 | -0.30(-0.46%) |
Sep 26, 2014 | 63.91 | 64.81 | 63.66 | 64.60 | 605,332 | +0.69(+1.08%) |
Sep 25, 2014 | 64.90 | 64.90 | 63.68 | 63.92 | 912,789 | -1.02(-1.58%) |
Sep 24, 2014 | 64.47 | 65.04 | 64.36 | 64.94 | 749,888 | +0.39(+0.60%) |
Sep 23, 2014 | 65.17 | 65.17 | 64.34 | 64.55 | 1,080,285 | -0.62(-0.95%) |
Sep 22, 2014 | 64.96 | 65.32 | 64.86 | 65.17 | 859,581 | +0.20(+0.31%) |
Sep 19, 2014 | 65.85 | 66.07 | 64.91 | 64.97 | 1,592,096 | -0.80(-1.22%) |
Sep 18, 2014 | 65.78 | 66.06 | 65.57 | 65.77 | 1,268,882 | -0.03(-0.05%) |
Sep 17, 2014 | 66.05 | 66.08 | 65.67 | 65.80 | 804,138 | -0.08(-0.13%) |
Sep 16, 2014 | 65.80 | 66.08 | 65.51 | 65.89 | 997,872 | +0.11(+0.16%) |
Sep 15, 2014 | 65.64 | 65.90 | 65.42 | 65.78 | 758,145 | +0.11(+0.16%) |
Sep 12, 2014 | 65.96 | 65.99 | 65.38 | 65.67 | 899,435 | -0.34(-0.52%) |
Sep 11, 2014 | 65.41 | 66.06 | 65.35 | 66.02 | 1,160,807 | +0.76(+1.17%) |
Sep 10, 2014 | 65.28 | 65.34 | 64.89 | 65.25 | 1,293,629 | -0.15(-0.23%) |
Sep 09, 2014 | 65.54 | 65.79 | 65.28 | 65.41 | 1,004,277 | -0.05(-0.07%) |
Sep 08, 2014 | 65.25 | 65.66 | 64.92 | 65.45 | 865,117 | +0.14(+0.21%) |
Sep 05, 2014 | 64.91 | 65.36 | 64.64 | 65.31 | 1,157,280 | +0.42(+0.65%) |
Sep 04, 2014 | 65.43 | 66.17 | 64.87 | 64.89 | 1,447,792 | -0.67(-1.03%) |
Sep 03, 2014 | 65.25 | 65.79 | 65.11 | 65.57 | 1,296,862 | +0.38(+0.59%) |
Sep 02, 2014 | 64.89 | 65.31 | 64.59 | 65.18 | 1,564,771 | +0.47(+0.73%) |
Aug 29, 2014 | 64.47 | 64.71 | 64.71 | 64.71 | 881,678 | +0.28(+0.44%) |
Aug 28, 2014 | 64.31 | 64.57 | 64.20 | 64.43 | 684,350 | -0.21(-0.33%) |
Aug 27, 2014 | 64.08 | 64.67 | 64.06 | 64.64 | 875,421 | +0.29(+0.45%) |
Aug 26, 2014 | 64.02 | 64.42 | 63.98 | 64.35 | 1,197,951 | +0.46(+0.72%) |
Aug 25, 2014 | 63.66 | 64.08 | 63.37 | 63.89 | 1,001,654 | +0.59(+0.93%) |
Aug 22, 2014 | 63.52 | 63.75 | 63.17 | 63.30 | 755,328 | -0.16(-0.25%) |
Aug 21, 2014 | 62.85 | 63.46 | 62.82 | 63.46 | 901,020 | +0.57(+0.90%) |
Aug 20, 2014 | 63.21 | 63.33 | 62.23 | 62.90 | 1,149,712 | -0.47(-0.74%) |
Aug 19, 2014 | 62.58 | 63.60 | 62.27 | 63.37 | 1,591,220 | +1.11(+1.78%) |
Aug 18, 2014 | 62.46 | 62.98 | 62.00 | 62.26 | 1,410,735 | -0.01(-0.01%) |
Aug 15, 2014 | 62.48 | 62.91 | 62.00 | 62.26 | 1,682,999 | -0.11(-0.18%) |
Aug 14, 2014 | 62.36 | 62.58 | 62.23 | 62.38 | 1,401,792 | +0.32(+0.52%) |
Aug 13, 2014 | 62.35 | 62.58 | 61.90 | 62.06 | 1,497,060 | -0.36(-0.57%) |
Aug 12, 2014 | 62.31 | 62.77 | 62.23 | 62.42 | 1,299,252 | -0.19(-0.30%) |
Aug 11, 2014 | 61.50 | 63.02 | 61.43 | 62.61 | 1,844,916 | +1.48(+2.43%) |
Aug 08, 2014 | 60.73 | 61.30 | 60.66 | 61.12 | 1,733,559 | +0.25(+0.41%) |
Aug 07, 2014 | 60.95 | 61.24 | 60.50 | 60.87 | 1,126,866 | -0.03(-0.05%) |
Aug 06, 2014 | 60.45 | 60.94 | 60.26 | 60.90 | 1,335,194 | +0.12(+0.20%) |
Aug 05, 2014 | 61.10 | 61.35 | 60.64 | 60.78 | 1,467,619 | -0.32(-0.52%) |
Aug 04, 2014 | 61.34 | 61.51 | 61.00 | 61.10 | 1,887,349 | -0.41(-0.67%) |