Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 65.56 | 65.61 | 65.34 | 65.61 | 1,179,873 | +0.73(+1.13%) |
Oct 30, 2014 | 64.28 | 65.06 | 64.23 | 64.88 | 1,037,489 | +0.37(+0.57%) |
Oct 29, 2014 | 64.68 | 64.70 | 64.13 | 64.52 | 958,756 | -0.06(-0.09%) |
Oct 28, 2014 | 64.10 | 64.58 | 64.08 | 64.58 | 969,386 | +0.70(+1.09%) |
Oct 27, 2014 | 63.72 | 64.01 | 64.01 | 63.88 | 1,687,595 | -0.13(-0.21%) |
Oct 24, 2014 | 63.69 | 64.02 | 63.42 | 64.01 | 1,026,269 | +0.40(+0.63%) |
Oct 23, 2014 | 63.58 | 63.97 | 63.46 | 63.61 | 1,295,380 | +0.66(+1.06%) |
Oct 22, 2014 | 63.66 | 62.92 | 62.95 | 1,169,090 | -0.37(-0.59%) | |
Oct 21, 2014 | 62.72 | 63.36 | 62.57 | 63.32 | 1,570,135 | +0.89(+1.42%) |
Oct 20, 2014 | 61.90 | 62.44 | 61.76 | 62.43 | 1,108,948 | +0.41(+0.66%) |
Oct 17, 2014 | 62.29 | 62.03 | 1,318,335 | +0.69(+1.12%) | ||
Oct 16, 2014 | 60.39 | 61.69 | 60.35 | 61.34 | 2,573,680 | +0.02(+0.04%) |
Oct 15, 2014 | 61.62 | 61.47 | 60.07 | 61.31 | 3,753,198 | -0.31(-0.50%) |
Oct 14, 2014 | 61.79 | 62.24 | 61.49 | 61.62 | 1,957,643 | +0.21(+0.34%) |
Oct 13, 2014 | 62.37 | 62.58 | 61.38 | 61.41 | 1,664,929 | -1.01(-1.62%) |
Oct 10, 2014 | 62.76 | 63.16 | 62.42 | 62.42 | 2,421,031 | -0.42(-0.67%) |
Oct 09, 2014 | 63.87 | 64.01 | 62.78 | 62.85 | 1,129,433 | -1.15(-1.80%) |
Oct 08, 2014 | 63.00 | 64.09 | 62.77 | 64.00 | 929,316 | +1.01(+1.60%) |
Oct 07, 2014 | 63.67 | 63.70 | 62.99 | 63.00 | 1,118,760 | -0.93(-1.46%) |
Oct 06, 2014 | 64.17 | 64.27 | 63.66 | 63.93 | 1,010,495 | +0.04(+0.06%) |
Oct 03, 2014 | 63.71 | 64.00 | 63.56 | 63.89 | 1,378,679 | +0.59(+0.93%) |
Oct 02, 2014 | 63.13 | 63.48 | 62.68 | 63.30 | 1,197,760 | +0.15(+0.24%) |
Oct 01, 2014 | 63.85 | 63.90 | 63.04 | 63.15 | 2,288,644 | -0.77(-1.21%) |
Sep 30, 2014 | 64.19 | 64.34 | 63.86 | 63.92 | 1,070,447 | -0.27(-0.41%) |
Sep 29, 2014 | 63.88 | 64.27 | 63.75 | 64.19 | 1,080,389 | -0.17(-0.26%) |
Sep 26, 2014 | 63.96 | 64.47 | 63.87 | 64.35 | 1,511,517 | +0.55(+0.86%) |
Sep 25, 2014 | 64.62 | 64.62 | 63.80 | 63.80 | 1,095,156 | -0.94(-1.45%) |
Sep 24, 2014 | 64.24 | 64.80 | 64.15 | 64.74 | 818,954 | +0.56(+0.88%) |
Sep 23, 2014 | 64.44 | 64.60 | 64.18 | 64.18 | 1,096,596 | -0.50(-0.77%) |
Sep 22, 2014 | 64.99 | 65.02 | 64.60 | 64.68 | 808,233 | -0.37(-0.57%) |
Sep 19, 2014 | 65.38 | 65.47 | 65.02 | 65.05 | 788,032 | -0.12(-0.18%) |
Sep 18, 2014 | 65.01 | 65.21 | 64.94 | 65.17 | 969,719 | +0.29(+0.45%) |
Sep 17, 2014 | 64.90 | 65.12 | 64.66 | 64.88 | 760,759 | +0.11(+0.17%) |
Sep 16, 2014 | 64.20 | 64.93 | 64.20 | 64.77 | 1,497,979 | +0.44(+0.68%) |
Sep 15, 2014 | 64.34 | 64.43 | 64.07 | 64.33 | 651,051 | +0.06(+0.09%) |
Sep 12, 2014 | 64.57 | 64.57 | 64.12 | 64.27 | 715,152 | -0.34(-0.52%) |
Sep 11, 2014 | 64.37 | 64.62 | 64.33 | 64.61 | 721,049 | +0.00(+0.00%) |
Sep 10, 2014 | 64.48 | 64.64 | 64.27 | 64.61 | 555,696 | +0.16(+0.24%) |
Sep 09, 2014 | 64.61 | 64.72 | 64.34 | 64.45 | 553,058 | -0.23(-0.36%) |
Sep 08, 2014 | 64.88 | 64.89 | 64.55 | 64.69 | 498,180 | -0.29(-0.45%) |
Sep 05, 2014 | 64.63 | 64.97 | 64.45 | 64.98 | 1,012,297 | +0.34(+0.52%) |
Sep 04, 2014 | 64.73 | 64.97 | 64.50 | 64.64 | 716,256 | +0.01(+0.01%) |
Sep 03, 2014 | 64.73 | 64.76 | 64.55 | 64.63 | 1,263,239 | +0.14(+0.22%) |
Sep 02, 2014 | 64.58 | 64.67 | 64.29 | 64.49 | 668,152 | -0.08(-0.13%) |
Aug 29, 2014 | 64.57 | 64.57 | 64.57 | 0 | +0.12(+0.19%) | |
Aug 28, 2014 | 64.26 | 64.50 | 64.18 | 64.45 | 1,223,564 | -0.05(-0.08%) |
Aug 27, 2014 | 64.62 | 64.66 | 64.38 | 64.50 | 585,991 | -0.09(-0.14%) |
Aug 26, 2014 | 64.55 | 64.76 | 64.55 | 64.59 | 807,699 | +0.05(+0.08%) |
Aug 25, 2014 | 64.51 | 64.62 | 64.44 | 64.54 | 739,073 | +0.31(+0.49%) |
Aug 22, 2014 | 64.40 | 64.48 | 64.17 | 64.22 | 827,541 | -0.19(-0.30%) |
Aug 21, 2014 | 64.39 | 64.57 | 64.38 | 64.41 | 700,586 | +0.07(+0.12%) |
Aug 20, 2014 | 64.02 | 64.39 | 63.88 | 64.34 | 777,144 | +0.24(+0.37%) |
Aug 19, 2014 | 63.98 | 64.15 | 63.89 | 64.10 | 522,449 | +0.29(+0.45%) |
Aug 18, 2014 | 63.53 | 63.83 | 63.53 | 63.81 | 780,690 | +0.59(+0.93%) |
Aug 15, 2014 | 63.50 | 63.55 | 62.83 | 63.22 | 949,106 | -0.06(-0.09%) |
Aug 14, 2014 | 63.19 | 63.29 | 63.11 | 63.28 | 560,964 | +0.19(+0.30%) |
Aug 13, 2014 | 62.94 | 63.20 | 62.84 | 63.09 | 567,438 | +0.31(+0.50%) |
Aug 12, 2014 | 62.77 | 62.97 | 62.60 | 62.78 | 903,250 | -0.08(-0.13%) |
Aug 11, 2014 | 62.84 | 63.09 | 62.81 | 62.86 | 843,834 | +0.22(+0.36%) |
Aug 08, 2014 | 61.93 | 62.57 | 61.85 | 62.64 | 946,540 | +0.79(+1.28%) |
Aug 07, 2014 | 62.40 | 62.44 | 61.71 | 61.84 | 658,622 | -0.30(-0.48%) |
Aug 06, 2014 | 61.77 | 62.32 | 61.65 | 62.14 | 907,445 | +0.00(+0.00%) |
Aug 05, 2014 | 62.47 | 62.70 | 61.98 | 62.14 | 892,924 | -0.57(-0.91%) |
Aug 04, 2014 | 62.34 | 62.82 | 62.08 | 62.71 | 890,062 | +0.50(+0.80%) |