Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 66.53 | 66.69 | 65.76 | 66.19 | 112,087 | +0.68(+1.04%) |
Oct 30, 2014 | 64.42 | 65.69 | 64.42 | 65.51 | 66,159 | +0.70(+1.08%) |
Oct 29, 2014 | 64.90 | 64.90 | 64.32 | 64.82 | 111,319 | -0.05(-0.08%) |
Oct 28, 2014 | 63.21 | 64.90 | 63.01 | 64.87 | 230,484 | +1.95(+3.10%) |
Oct 27, 2014 | 62.72 | 63.04 | 63.04 | 62.92 | 72,176 | -0.12(-0.18%) |
Oct 24, 2014 | 62.91 | 63.15 | 62.72 | 63.04 | 68,617 | +0.33(+0.53%) |
Oct 23, 2014 | 62.38 | 63.22 | 62.20 | 62.71 | 174,681 | +0.97(+1.56%) |
Oct 22, 2014 | 62.64 | 62.94 | 61.70 | 61.74 | 79,131 | -0.89(-1.43%) |
Oct 21, 2014 | 62.40 | 62.65 | 62.05 | 62.63 | 167,443 | +0.61(+0.98%) |
Oct 20, 2014 | 61.18 | 62.08 | 61.18 | 62.03 | 339,538 | +0.64(+1.03%) |
Oct 17, 2014 | 62.71 | 62.85 | 61.36 | 61.39 | 360,957 | -0.58(-0.94%) |
Oct 16, 2014 | 60.55 | 62.37 | 60.37 | 61.97 | 157,087 | +0.84(+1.38%) |
Oct 15, 2014 | 59.76 | 61.35 | 59.32 | 61.13 | 202,456 | +0.74(+1.23%) |
Oct 14, 2014 | 60.16 | 61.08 | 59.94 | 60.39 | 196,233 | +0.78(+1.31%) |
Oct 13, 2014 | 59.54 | 60.48 | 59.10 | 59.61 | 136,638 | +0.14(+0.24%) |
Oct 10, 2014 | 60.03 | 60.59 | 59.37 | 59.47 | 136,799 | -0.72(-1.19%) |
Oct 09, 2014 | 61.80 | 61.81 | 60.18 | 60.18 | 87,981 | -1.63(-2.63%) |
Oct 08, 2014 | 60.73 | 61.83 | 59.99 | 61.81 | 125,703 | +1.04(+1.71%) |
Oct 07, 2014 | 61.50 | 61.62 | 60.74 | 60.77 | 114,735 | -1.09(-1.76%) |
Oct 06, 2014 | 62.74 | 62.79 | 61.71 | 61.86 | 84,196 | -0.71(-1.13%) |
Oct 03, 2014 | 62.55 | 62.95 | 62.27 | 62.57 | 182,079 | +0.56(+0.91%) |
Oct 02, 2014 | 61.16 | 62.21 | 60.84 | 62.01 | 190,428 | +0.88(+1.43%) |
Oct 01, 2014 | 62.08 | 62.11 | 61.01 | 61.13 | 215,658 | -1.06(-1.71%) |
Sep 30, 2014 | 63.01 | 63.03 | 62.20 | 62.20 | 105,481 | -0.75(-1.19%) |
Sep 29, 2014 | 62.37 | 63.23 | 62.37 | 62.95 | 144,411 | -0.10(-0.16%) |
Sep 26, 2014 | 62.71 | 63.06 | 62.59 | 63.05 | 41,558 | +0.54(+0.86%) |
Sep 25, 2014 | 63.32 | 63.43 | 62.21 | 62.51 | 82,295 | -0.91(-1.44%) |
Sep 24, 2014 | 63.05 | 63.49 | 62.77 | 63.42 | 70,845 | +0.50(+0.79%) |
Sep 23, 2014 | 63.24 | 63.57 | 62.82 | 62.93 | 113,841 | -0.54(-0.86%) |
Sep 22, 2014 | 64.18 | 64.29 | 63.38 | 63.47 | 87,558 | -1.06(-1.65%) |
Sep 19, 2014 | 65.58 | 65.58 | 64.21 | 64.53 | 62,435 | -0.81(-1.24%) |
Sep 18, 2014 | 65.29 | 65.49 | 65.01 | 65.34 | 49,800 | +0.22(+0.34%) |
Sep 17, 2014 | 64.86 | 65.53 | 64.86 | 65.12 | 139,975 | +0.24(+0.37%) |
Sep 16, 2014 | 64.51 | 64.99 | 64.40 | 64.88 | 143,907 | +0.20(+0.30%) |
Sep 15, 2014 | 65.59 | 65.59 | 64.47 | 64.68 | 41,765 | -0.77(-1.17%) |
Sep 12, 2014 | 66.11 | 66.11 | 65.28 | 65.45 | 75,408 | -0.69(-1.04%) |
Sep 11, 2014 | 65.44 | 66.25 | 65.44 | 66.14 | 308,432 | +0.28(+0.42%) |
Sep 10, 2014 | 65.31 | 65.86 | 65.19 | 65.86 | 35,988 | +0.56(+0.86%) |
Sep 09, 2014 | 66.04 | 66.04 | 65.27 | 65.30 | 65,909 | -0.72(-1.09%) |
Sep 08, 2014 | 65.59 | 66.06 | 65.59 | 66.02 | 59,388 | +0.39(+0.60%) |
Sep 05, 2014 | 65.41 | 65.66 | 65.16 | 65.63 | 45,720 | +0.11(+0.16%) |
Sep 04, 2014 | 65.89 | 66.08 | 65.42 | 65.52 | 22,396 | -0.22(-0.34%) |
Sep 03, 2014 | 66.67 | 66.67 | 65.73 | 65.75 | 70,424 | -0.52(-0.78%) |
Sep 02, 2014 | 66.16 | 66.40 | 65.89 | 66.26 | 67,243 | +0.33(+0.50%) |
Aug 29, 2014 | 65.64 | 65.93 | 65.93 | 65.93 | 62,188 | +0.49(+0.75%) |
Aug 28, 2014 | 65.52 | 65.68 | 65.30 | 65.44 | 26,424 | -0.37(-0.57%) |
Aug 27, 2014 | 66.04 | 66.10 | 65.76 | 65.82 | 25,319 | -0.12(-0.18%) |
Aug 26, 2014 | 65.51 | 66.04 | 65.40 | 65.93 | 43,097 | +0.62(+0.96%) |
Aug 25, 2014 | 65.31 | 65.76 | 65.19 | 65.31 | 71,113 | +0.32(+0.49%) |
Aug 22, 2014 | 64.83 | 65.23 | 64.62 | 64.99 | 52,001 | +0.10(+0.15%) |
Aug 21, 2014 | 64.71 | 64.96 | 64.34 | 64.89 | 40,289 | +0.10(+0.15%) |
Aug 20, 2014 | 64.94 | 64.99 | 64.48 | 64.79 | 44,099 | -0.53(-0.81%) |
Aug 19, 2014 | 65.15 | 65.52 | 65.15 | 65.32 | 74,169 | +0.22(+0.34%) |
Aug 18, 2014 | 64.83 | 65.15 | 64.71 | 65.09 | 49,536 | +0.95(+1.47%) |
Aug 15, 2014 | 64.93 | 65.09 | 63.61 | 64.15 | 38,782 | -0.21(-0.32%) |
Aug 14, 2014 | 64.23 | 64.45 | 64.22 | 64.35 | 139,225 | +0.24(+0.38%) |
Aug 13, 2014 | 63.93 | 64.29 | 63.82 | 64.11 | 37,707 | +0.31(+0.49%) |
Aug 12, 2014 | 64.14 | 64.31 | 63.50 | 63.80 | 60,502 | -0.48(-0.75%) |
Aug 11, 2014 | 64.01 | 64.77 | 63.89 | 64.28 | 74,519 | +0.64(+1.01%) |
Aug 08, 2014 | 63.17 | 63.64 | 63.08 | 63.64 | 33,194 | +0.71(+1.13%) |
Aug 07, 2014 | 63.78 | 63.81 | 62.78 | 62.93 | 59,709 | -0.57(-0.90%) |
Aug 06, 2014 | 62.64 | 63.83 | 62.41 | 63.50 | 97,485 | +0.52(+0.82%) |
Aug 05, 2014 | 62.79 | 63.44 | 62.59 | 62.98 | 438,254 | -0.09(-0.14%) |
Aug 04, 2014 | 62.91 | 63.20 | 62.19 | 63.07 | 174,795 | +0.44(+0.70%) |