Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 66.08 | 66.23 | 65.12 | 66.07 | 1,232,230 | +0.72(+1.11%) |
Oct 30, 2014 | 64.49 | 66.17 | 64.26 | 65.34 | 1,036,891 | +0.58(+0.90%) |
Oct 29, 2014 | 65.21 | 65.58 | 64.04 | 64.76 | 896,231 | -0.27(-0.41%) |
Oct 28, 2014 | 63.78 | 65.13 | 63.32 | 65.03 | 833,071 | +1.61(+2.53%) |
Oct 27, 2014 | 63.16 | 63.51 | 63.36 | 63.42 | 1,118,495 | +0.07(+0.11%) |
Oct 24, 2014 | 63.31 | 63.55 | 62.48 | 63.36 | 928,166 | +0.40(+0.64%) |
Oct 23, 2014 | 61.84 | 63.79 | 61.61 | 62.95 | 1,617,536 | +2.34(+3.86%) |
Oct 22, 2014 | 64.13 | 64.97 | 60.49 | 60.62 | 3,407,956 | -4.40(-6.77%) |
Oct 21, 2014 | 63.04 | 65.12 | 63.01 | 65.02 | 1,102,434 | +2.33(+3.72%) |
Oct 20, 2014 | 62.27 | 62.44 | 61.76 | 62.69 | 756,602 | +0.08(+0.13%) |
Oct 17, 2014 | 61.98 | 63.04 | 61.88 | 62.60 | 896,077 | +1.43(+2.33%) |
Oct 16, 2014 | 58.87 | 61.38 | 58.69 | 61.18 | 1,059,861 | +1.22(+2.04%) |
Oct 15, 2014 | 59.61 | 60.36 | 57.63 | 59.95 | 1,106,674 | +0.07(+0.11%) |
Oct 14, 2014 | 57.90 | 60.14 | 57.90 | 59.88 | 1,287,318 | +2.15(+3.73%) |
Oct 13, 2014 | 60.69 | 61.38 | 57.61 | 57.73 | 1,298,180 | -2.80(-4.63%) |
Oct 10, 2014 | 62.52 | 62.62 | 60.13 | 60.53 | 1,441,674 | -2.12(-3.39%) |
Oct 09, 2014 | 65.47 | 65.53 | 62.37 | 62.66 | 1,649,702 | -2.87(-4.38%) |
Oct 08, 2014 | 64.52 | 65.59 | 62.74 | 65.52 | 1,526,159 | +1.00(+1.55%) |
Oct 07, 2014 | 66.28 | 66.28 | 64.50 | 64.52 | 646,787 | -1.79(-2.70%) |
Oct 06, 2014 | 66.99 | 67.55 | 66.20 | 66.31 | 490,347 | -0.32(-0.48%) |
Oct 03, 2014 | 65.82 | 66.79 | 65.59 | 66.64 | 582,742 | +1.28(+1.95%) |
Oct 02, 2014 | 65.43 | 65.71 | 64.18 | 65.36 | 845,574 | -0.07(-0.10%) |
Oct 01, 2014 | 67.15 | 67.22 | 65.17 | 65.43 | 915,437 | -1.76(-2.62%) |
Sep 30, 2014 | 67.91 | 68.45 | 67.17 | 67.19 | 603,781 | -0.65(-0.96%) |
Sep 29, 2014 | 66.98 | 68.01 | 66.87 | 67.84 | 448,753 | +0.18(+0.26%) |
Sep 26, 2014 | 66.82 | 67.88 | 66.71 | 67.66 | 590,936 | +0.84(+1.25%) |
Sep 25, 2014 | 67.77 | 67.77 | 66.70 | 66.82 | 631,580 | -1.16(-1.70%) |
Sep 24, 2014 | 67.38 | 68.03 | 67.17 | 67.98 | 595,997 | +0.63(+0.94%) |
Sep 23, 2014 | 67.69 | 68.14 | 67.35 | 67.35 | 508,030 | -0.47(-0.69%) |
Sep 22, 2014 | 69.03 | 69.16 | 67.64 | 67.82 | 433,432 | -1.44(-2.08%) |
Sep 19, 2014 | 70.01 | 70.10 | 69.00 | 69.26 | 564,930 | -0.63(-0.91%) |
Sep 18, 2014 | 69.43 | 70.03 | 69.22 | 69.89 | 315,871 | +0.50(+0.72%) |
Sep 17, 2014 | 69.58 | 69.82 | 68.83 | 69.39 | 525,174 | +0.16(+0.23%) |
Sep 16, 2014 | 68.44 | 69.51 | 68.11 | 69.23 | 407,518 | +0.71(+1.04%) |
Sep 15, 2014 | 69.27 | 69.61 | 68.21 | 68.53 | 834,831 | -0.70(-1.01%) |
Sep 12, 2014 | 68.85 | 69.41 | 68.77 | 69.23 | 610,221 | +0.39(+0.56%) |
Sep 11, 2014 | 68.38 | 68.90 | 68.27 | 68.84 | 414,317 | +0.23(+0.34%) |
Sep 10, 2014 | 69.03 | 69.03 | 68.10 | 68.61 | 381,991 | -0.12(-0.17%) |
Sep 09, 2014 | 69.39 | 69.44 | 68.68 | 68.73 | 414,550 | -0.67(-0.97%) |
Sep 08, 2014 | 69.74 | 69.79 | 69.14 | 69.40 | 306,650 | -0.28(-0.41%) |
Sep 05, 2014 | 69.08 | 69.71 | 68.82 | 69.68 | 613,007 | +0.59(+0.85%) |
Sep 04, 2014 | 69.32 | 69.81 | 68.87 | 69.09 | 591,448 | -0.27(-0.39%) |
Sep 03, 2014 | 69.45 | 70.09 | 69.27 | 69.36 | 938,417 | +0.19(+0.27%) |
Sep 02, 2014 | 67.77 | 69.30 | 67.62 | 69.17 | 984,095 | +1.71(+2.53%) |
Aug 29, 2014 | 67.73 | 67.46 | 67.46 | 67.46 | 731,398 | -0.18(-0.27%) |
Aug 28, 2014 | 67.34 | 67.73 | 67.08 | 67.64 | 279,372 | -0.01(-0.01%) |
Aug 27, 2014 | 67.82 | 67.82 | 67.59 | 67.65 | 245,977 | -0.11(-0.17%) |
Aug 26, 2014 | 67.97 | 68.27 | 67.70 | 67.76 | 373,595 | -0.16(-0.24%) |
Aug 25, 2014 | 68.03 | 68.41 | 67.58 | 67.93 | 520,750 | +0.13(+0.19%) |
Aug 22, 2014 | 67.64 | 68.01 | 67.42 | 67.80 | 382,257 | +0.16(+0.24%) |
Aug 21, 2014 | 67.84 | 68.14 | 67.60 | 67.64 | 401,692 | -0.19(-0.28%) |
Aug 20, 2014 | 67.38 | 68.35 | 67.36 | 67.82 | 783,267 | +0.40(+0.59%) |
Aug 19, 2014 | 66.79 | 67.76 | 66.75 | 67.43 | 646,859 | +0.95(+1.43%) |
Aug 18, 2014 | 65.61 | 66.48 | 65.34 | 66.48 | 459,352 | +1.36(+2.09%) |
Aug 15, 2014 | 65.59 | 65.78 | 64.28 | 65.12 | 643,423 | -0.14(-0.22%) |
Aug 14, 2014 | 65.08 | 65.31 | 64.78 | 65.26 | 288,458 | +0.28(+0.43%) |
Aug 13, 2014 | 64.71 | 65.44 | 64.71 | 64.99 | 344,322 | +0.48(+0.75%) |
Aug 12, 2014 | 64.32 | 64.60 | 64.07 | 64.50 | 405,633 | +0.24(+0.37%) |
Aug 11, 2014 | 64.37 | 64.84 | 64.20 | 64.26 | 538,964 | +0.42(+0.65%) |
Aug 08, 2014 | 63.19 | 63.76 | 62.61 | 63.85 | 745,100 | +0.77(+1.23%) |
Aug 07, 2014 | 63.63 | 63.74 | 62.87 | 63.07 | 673,051 | -0.33(-0.52%) |
Aug 06, 2014 | 63.16 | 63.80 | 62.93 | 63.40 | 736,866 | -0.31(-0.49%) |
Aug 05, 2014 | 64.14 | 64.73 | 63.65 | 63.71 | 614,640 | -0.80(-1.24%) |
Aug 04, 2014 | 64.81 | 64.81 | 63.97 | 64.52 | 634,563 | +0.05(+0.08%) |