Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 64.87 | 65.11 | 64.70 | 65.11 | 109,984 | +1.17(+1.83%) |
Oct 30, 2014 | 63.22 | 64.11 | 63.22 | 63.94 | 71,111 | +0.54(+0.86%) |
Oct 29, 2014 | 63.91 | 64.10 | 63.20 | 63.39 | 48,142 | -0.34(-0.54%) |
Oct 28, 2014 | 63.51 | 63.74 | 63.37 | 63.74 | 82,400 | +0.78(+1.24%) |
Oct 27, 2014 | 62.63 | 63.01 | 63.10 | 62.95 | 97,651 | -0.14(-0.23%) |
Oct 24, 2014 | 62.96 | 63.10 | 62.78 | 63.10 | 66,790 | +0.30(+0.47%) |
Oct 23, 2014 | 62.74 | 63.05 | 62.62 | 62.80 | 66,386 | +0.61(+0.98%) |
Oct 22, 2014 | 62.65 | 62.76 | 62.17 | 62.19 | 146,045 | -0.43(-0.68%) |
Oct 21, 2014 | 62.07 | 62.66 | 62.07 | 62.62 | 126,369 | +0.60(+0.97%) |
Oct 20, 2014 | 61.52 | 62.07 | 61.43 | 62.02 | 85,824 | +0.49(+0.79%) |
Oct 17, 2014 | 61.37 | 61.68 | 61.18 | 61.54 | 100,591 | +1.09(+1.80%) |
Oct 16, 2014 | 59.60 | 60.87 | 59.41 | 60.45 | 161,731 | -0.46(-0.75%) |
Oct 15, 2014 | 61.13 | 60.94 | 59.66 | 60.91 | 249,484 | -0.22(-0.36%) |
Oct 14, 2014 | 61.38 | 61.61 | 61.05 | 61.13 | 74,858 | +0.20(+0.33%) |
Oct 13, 2014 | 61.69 | 61.78 | 60.91 | 60.93 | 49,532 | -0.18(-0.29%) |
Oct 10, 2014 | 61.76 | 61.92 | 61.07 | 61.11 | 57,461 | -0.96(-1.55%) |
Oct 09, 2014 | 63.09 | 63.16 | 61.94 | 62.07 | 67,214 | -1.60(-2.51%) |
Oct 08, 2014 | 62.74 | 63.71 | 62.45 | 63.67 | 85,680 | +0.94(+1.50%) |
Oct 07, 2014 | 63.42 | 63.44 | 62.73 | 62.73 | 55,777 | -1.13(-1.77%) |
Oct 06, 2014 | 63.76 | 63.91 | 63.47 | 63.86 | 62,858 | +0.44(+0.69%) |
Oct 03, 2014 | 63.32 | 63.54 | 63.24 | 63.42 | 87,918 | -0.01(-0.01%) |
Oct 02, 2014 | 63.77 | 63.77 | 62.87 | 63.43 | 84,688 | -0.55(-0.86%) |
Oct 01, 2014 | 64.46 | 64.46 | 63.89 | 63.98 | 119,839 | -0.87(-1.34%) |
Sep 30, 2014 | 64.82 | 65.04 | 64.63 | 64.85 | 55,402 | -0.11(-0.18%) |
Sep 29, 2014 | 64.78 | 65.07 | 64.70 | 64.96 | 72,837 | -0.48(-0.73%) |
Sep 26, 2014 | 65.44 | 65.63 | 65.27 | 65.44 | 37,621 | +0.23(+0.35%) |
Sep 25, 2014 | 65.79 | 65.79 | 65.13 | 65.21 | 164,437 | -0.85(-1.28%) |
Sep 24, 2014 | 65.75 | 66.09 | 65.58 | 66.06 | 63,158 | +0.32(+0.49%) |
Sep 23, 2014 | 65.90 | 66.00 | 65.64 | 65.74 | 154,366 | -0.55(-0.83%) |
Sep 22, 2014 | 66.61 | 66.61 | 66.15 | 66.29 | 46,853 | -0.34(-0.51%) |
Sep 19, 2014 | 67.05 | 67.05 | 66.63 | 66.63 | 103,482 | -0.28(-0.41%) |
Sep 18, 2014 | 66.84 | 66.97 | 66.81 | 66.91 | 73,148 | +0.54(+0.82%) |
Sep 17, 2014 | 66.68 | 66.73 | 66.30 | 66.36 | 44,956 | -0.52(-0.78%) |
Sep 16, 2014 | 66.39 | 66.98 | 66.39 | 66.89 | 71,816 | +0.21(+0.31%) |
Sep 15, 2014 | 66.65 | 66.75 | 66.55 | 66.68 | 53,720 | -0.04(-0.06%) |
Sep 12, 2014 | 66.79 | 66.81 | 66.56 | 66.72 | 175,869 | -0.08(-0.11%) |
Sep 11, 2014 | 66.66 | 66.80 | 66.50 | 66.79 | 105,342 | -0.26(-0.38%) |
Sep 10, 2014 | 66.78 | 67.06 | 66.64 | 67.05 | 52,406 | +0.30(+0.44%) |
Sep 09, 2014 | 66.92 | 66.92 | 66.58 | 66.75 | 55,291 | -0.12(-0.19%) |
Sep 08, 2014 | 67.12 | 67.18 | 66.78 | 66.88 | 45,005 | -0.72(-1.07%) |
Sep 05, 2014 | 67.47 | 67.60 | 67.30 | 67.60 | 32,794 | -0.02(-0.03%) |
Sep 04, 2014 | 67.81 | 67.95 | 67.44 | 67.62 | 34,243 | -0.24(-0.35%) |
Sep 03, 2014 | 68.04 | 68.08 | 67.80 | 67.86 | 49,440 | +0.37(+0.55%) |
Sep 02, 2014 | 67.61 | 67.61 | 67.31 | 67.49 | 142,171 | +0.20(+0.30%) |
Aug 29, 2014 | 67.25 | 67.29 | 67.29 | 67.29 | 38,323 | -0.02(-0.03%) |
Aug 28, 2014 | 67.26 | 67.35 | 67.19 | 67.31 | 33,447 | -0.30(-0.45%) |
Aug 27, 2014 | 67.73 | 67.75 | 67.59 | 67.61 | 35,336 | +0.02(+0.03%) |
Aug 26, 2014 | 67.68 | 67.81 | 67.54 | 67.59 | 41,997 | +0.06(+0.08%) |
Aug 25, 2014 | 67.46 | 67.68 | 67.38 | 67.54 | 39,540 | +0.48(+0.71%) |
Aug 22, 2014 | 67.17 | 67.17 | 67.05 | 67.06 | 48,516 | -0.33(-0.49%) |
Aug 21, 2014 | 67.32 | 67.47 | 67.25 | 67.39 | 36,184 | +0.27(+0.40%) |
Aug 20, 2014 | 66.99 | 67.22 | 66.92 | 67.13 | 41,687 | -0.28(-0.41%) |
Aug 19, 2014 | 67.23 | 67.40 | 67.23 | 67.40 | 35,517 | +0.23(+0.34%) |
Aug 18, 2014 | 66.99 | 67.17 | 66.99 | 67.17 | 39,000 | +0.53(+0.80%) |
Aug 15, 2014 | 67.10 | 67.10 | 66.15 | 66.64 | 58,116 | -0.02(-0.03%) |
Aug 14, 2014 | 66.65 | 66.74 | 66.60 | 66.66 | 154,714 | +0.27(+0.40%) |
Aug 13, 2014 | 66.43 | 66.52 | 66.33 | 66.39 | 91,753 | +0.30(+0.46%) |
Aug 12, 2014 | 65.92 | 66.15 | 65.92 | 66.09 | 29,697 | -0.02(-0.03%) |
Aug 11, 2014 | 66.11 | 66.25 | 66.00 | 66.11 | 31,589 | +0.33(+0.51%) |
Aug 08, 2014 | 65.32 | 65.66 | 65.19 | 65.77 | 29,624 | +0.43(+0.66%) |
Aug 07, 2014 | 66.03 | 66.09 | 65.18 | 65.34 | 49,996 | -0.60(-0.91%) |
Aug 06, 2014 | 65.53 | 66.05 | 65.44 | 65.94 | 78,394 | -0.10(-0.16%) |
Aug 05, 2014 | 66.49 | 66.49 | 65.87 | 66.05 | 63,999 | -0.74(-1.11%) |
Aug 04, 2014 | 66.70 | 66.86 | 66.38 | 66.79 | 80,017 | +0.25(+0.37%) |