Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 61.47 | 61.65 | 61.28 | 61.48 | 102,326 | -0.01(-0.01%) |
Oct 30, 2014 | 61.77 | 61.87 | 61.49 | 61.49 | 161,840 | -0.03(-0.05%) |
Oct 29, 2014 | 61.49 | 61.67 | 61.24 | 61.52 | 275,582 | -0.03(-0.04%) |
Oct 28, 2014 | 61.62 | 61.72 | 61.50 | 61.55 | 97,259 | -0.18(-0.29%) |
Oct 27, 2014 | 61.71 | 61.83 | 61.67 | 61.73 | 148,849 | +0.01(+0.02%) |
Oct 24, 2014 | 61.76 | 61.97 | 61.55 | 61.71 | 89,118 | -0.01(-0.01%) |
Oct 23, 2014 | 61.97 | 62.00 | 61.49 | 61.72 | 251,418 | -0.32(-0.52%) |
Oct 22, 2014 | 62.01 | 62.18 | 61.84 | 62.04 | 143,939 | -0.10(-0.16%) |
Oct 21, 2014 | 62.23 | 62.36 | 62.10 | 62.14 | 203,309 | -0.22(-0.36%) |
Oct 20, 2014 | 62.48 | 62.54 | 62.22 | 62.37 | 335,424 | -0.05(-0.08%) |
Oct 17, 2014 | 62.38 | 62.53 | 62.10 | 62.42 | 113,400 | +0.04(+0.06%) |
Oct 16, 2014 | 63.23 | 63.23 | 62.26 | 62.38 | 300,617 | -0.42(-0.67%) |
Oct 15, 2014 | 62.50 | 64.63 | 62.49 | 62.80 | 352,437 | +0.30(+0.48%) |
Oct 14, 2014 | 62.36 | 62.57 | 62.10 | 62.50 | 332,476 | +0.31(+0.50%) |
Oct 13, 2014 | 61.97 | 62.29 | 61.84 | 62.19 | 142,206 | +0.29(+0.47%) |
Oct 10, 2014 | 61.80 | 61.90 | 61.65 | 61.90 | 223,056 | +0.25(+0.40%) |
Oct 09, 2014 | 61.85 | 61.94 | 61.61 | 61.65 | 113,100 | -0.21(-0.34%) |
Oct 08, 2014 | 61.84 | 61.88 | 61.40 | 61.86 | 212,969 | +0.15(+0.24%) |
Oct 07, 2014 | 61.29 | 61.77 | 61.29 | 61.71 | 390,286 | +0.64(+1.05%) |
Oct 06, 2014 | 61.04 | 61.21 | 60.92 | 61.07 | 409,036 | +0.11(+0.18%) |
Oct 03, 2014 | 60.78 | 61.00 | 60.61 | 60.96 | 226,428 | +0.26(+0.43%) |
Oct 02, 2014 | 60.97 | 61.07 | 60.69 | 60.70 | 186,601 | -0.27(-0.45%) |
Oct 01, 2014 | 60.68 | 60.98 | 60.68 | 60.98 | 574,225 | +0.66(+1.09%) |
Sep 30, 2014 | 60.42 | 60.53 | 60.26 | 60.32 | 227,606 | -0.03(-0.06%) |
Sep 29, 2014 | 60.53 | 60.57 | 60.35 | 60.35 | 772,770 | +0.07(+0.12%) |
Sep 26, 2014 | 60.20 | 60.33 | 59.98 | 60.28 | 143,831 | -0.07(-0.11%) |
Sep 25, 2014 | 60.06 | 60.36 | 60.06 | 60.34 | 74,319 | +0.49(+0.82%) |
Sep 24, 2014 | 60.16 | 60.16 | 59.82 | 59.86 | 296,739 | -0.27(-0.46%) |
Sep 23, 2014 | 60.11 | 60.17 | 59.96 | 60.13 | 166,811 | +0.13(+0.22%) |
Sep 22, 2014 | 59.95 | 60.06 | 59.89 | 60.00 | 217,478 | +0.13(+0.21%) |
Sep 19, 2014 | 59.51 | 59.90 | 59.38 | 59.87 | 147,443 | +0.58(+0.98%) |
Sep 18, 2014 | 59.35 | 59.44 | 59.21 | 59.29 | 182,607 | +0.11(+0.18%) |
Sep 17, 2014 | 59.48 | 59.65 | 59.17 | 59.18 | 129,085 | -0.17(-0.28%) |
Sep 16, 2014 | 59.54 | 59.61 | 59.32 | 59.35 | 153,870 | -0.09(-0.16%) |
Sep 15, 2014 | 59.56 | 59.66 | 59.43 | 59.44 | 263,679 | +0.09(+0.16%) |
Sep 12, 2014 | 59.62 | 59.62 | 59.30 | 59.35 | 487,261 | -0.65(-1.08%) |
Sep 11, 2014 | 60.26 | 60.34 | 59.97 | 59.99 | 157,448 | -0.16(-0.27%) |
Sep 10, 2014 | 60.19 | 60.20 | 60.07 | 60.16 | 400,139 | -0.26(-0.43%) |
Sep 09, 2014 | 60.46 | 60.56 | 60.37 | 60.42 | 228,675 | -0.17(-0.28%) |
Sep 08, 2014 | 60.99 | 60.99 | 60.51 | 60.58 | 461,748 | -0.04(-0.07%) |
Sep 05, 2014 | 60.97 | 60.97 | 60.53 | 60.62 | 308,449 | -0.09(-0.14%) |
Sep 04, 2014 | 61.07 | 61.07 | 60.71 | 60.71 | 665,825 | -0.53(-0.87%) |
Sep 03, 2014 | 61.07 | 61.29 | 60.96 | 61.25 | 1,276,516 | +0.15(+0.25%) |
Sep 02, 2014 | 61.28 | 61.36 | 61.12 | 61.09 | 1,342,832 | -0.77(-1.24%) |
Aug 29, 2014 | 61.73 | 61.86 | 61.86 | 61.86 | 590,731 | +0.13(+0.21%) |
Aug 28, 2014 | 61.68 | 61.85 | 61.62 | 61.73 | 179,684 | +0.32(+0.52%) |
Aug 27, 2014 | 61.27 | 61.43 | 61.14 | 61.41 | 8,029,035 | +0.19(+0.32%) |
Aug 26, 2014 | 61.31 | 61.45 | 61.16 | 61.22 | 1,651,793 | -0.07(-0.12%) |
Aug 25, 2014 | 61.11 | 61.29 | 61.11 | 61.29 | 4,386,943 | +0.25(+0.40%) |
Aug 22, 2014 | 60.85 | 61.10 | 60.65 | 61.05 | 414,224 | +0.33(+0.54%) |
Aug 21, 2014 | 60.55 | 60.77 | 60.55 | 60.72 | 270,992 | +0.27(+0.45%) |
Aug 20, 2014 | 60.61 | 60.63 | 60.31 | 60.45 | 453,849 | -0.21(-0.34%) |
Aug 19, 2014 | 60.87 | 60.99 | 60.58 | 60.65 | 374,396 | -0.03(-0.05%) |
Aug 18, 2014 | 61.00 | 61.01 | 60.68 | 60.69 | 611,203 | -0.44(-0.72%) |
Aug 15, 2014 | 60.82 | 61.38 | 60.82 | 61.13 | 530,612 | +0.46(+0.76%) |
Aug 14, 2014 | 60.53 | 60.68 | 60.32 | 60.67 | 439,139 | +0.38(+0.62%) |
Aug 13, 2014 | 60.10 | 60.30 | 60.05 | 60.29 | 274,851 | +0.24(+0.39%) |
Aug 12, 2014 | 60.19 | 60.34 | 60.05 | 60.05 | 400,555 | -0.35(-0.57%) |
Aug 11, 2014 | 60.29 | 60.48 | 60.29 | 60.40 | 216,121 | +0.01(+0.01%) |
Aug 08, 2014 | 60.44 | 60.65 | 60.32 | 60.39 | 194,533 | +0.01(+0.01%) |
Aug 07, 2014 | 60.06 | 60.39 | 59.99 | 60.39 | 173,714 | +0.38(+0.63%) |
Aug 06, 2014 | 60.11 | 60.17 | 59.93 | 60.01 | 453,670 | +0.10(+0.17%) |
Aug 05, 2014 | 59.67 | 59.96 | 59.56 | 59.90 | 335,494 | +0.08(+0.13%) |
Aug 04, 2014 | 59.86 | 59.94 | 59.75 | 59.83 | 217,781 | +0.12(+0.20%) |