Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 71.45 | 71.45 | 68.91 | 69.40 | 3,904,561 | -0.23(-0.33%) |
Oct 30, 2014 | 67.35 | 69.91 | 67.34 | 69.63 | 3,648,661 | +1.80(+2.66%) |
Oct 29, 2014 | 67.80 | 68.89 | 66.05 | 67.83 | 4,734,028 | +1.91(+2.89%) |
Oct 28, 2014 | 64.00 | 66.16 | 63.43 | 65.92 | 4,967,348 | +1.55(+2.41%) |
Oct 27, 2014 | 63.49 | 64.50 | 63.48 | 64.37 | 2,529,416 | +0.89(+1.40%) |
Oct 24, 2014 | 62.67 | 63.54 | 62.34 | 63.48 | 2,580,170 | +0.79(+1.26%) |
Oct 23, 2014 | 63.22 | 64.13 | 62.61 | 62.70 | 3,748,952 | +0.01(+0.01%) |
Oct 22, 2014 | 63.59 | 63.79 | 62.50 | 62.69 | 2,569,068 | +0.00(+0.00%) |
Oct 21, 2014 | 61.92 | 62.94 | 61.66 | 62.69 | 3,078,856 | +1.28(+2.09%) |
Oct 20, 2014 | 59.50 | 60.97 | 59.46 | 61.40 | 4,078,853 | +1.84(+3.09%) |
Oct 17, 2014 | 58.30 | 59.86 | 57.93 | 59.56 | 3,394,793 | +2.03(+3.54%) |
Oct 16, 2014 | 55.63 | 58.22 | 55.58 | 57.53 | 3,186,179 | +0.54(+0.95%) |
Oct 15, 2014 | 56.73 | 58.54 | 54.61 | 56.99 | 7,470,797 | -0.32(-0.56%) |
Oct 14, 2014 | 56.90 | 58.53 | 56.86 | 57.31 | 5,713,523 | +0.77(+1.36%) |
Oct 13, 2014 | 58.22 | 58.32 | 56.47 | 56.54 | 7,094,990 | -1.69(-2.90%) |
Oct 10, 2014 | 59.00 | 59.31 | 57.99 | 58.22 | 4,475,628 | -0.94(-1.59%) |
Oct 09, 2014 | 60.09 | 60.64 | 59.12 | 59.17 | 3,891,795 | -1.46(-2.40%) |
Oct 08, 2014 | 60.35 | 60.78 | 59.86 | 60.62 | 5,721,057 | +0.16(+0.26%) |
Oct 07, 2014 | 61.07 | 61.76 | 60.45 | 60.47 | 3,534,371 | -1.21(-1.97%) |
Oct 06, 2014 | 62.38 | 62.65 | 61.47 | 61.68 | 2,917,934 | -0.71(-1.14%) |
Oct 03, 2014 | 61.53 | 62.55 | 61.42 | 62.39 | 4,107,917 | +1.19(+1.95%) |
Oct 02, 2014 | 62.28 | 62.45 | 59.99 | 61.20 | 4,474,832 | -1.04(-1.68%) |
Oct 01, 2014 | 63.73 | 63.75 | 61.70 | 62.25 | 4,641,093 | -1.80(-2.80%) |
Sep 30, 2014 | 64.34 | 64.71 | 64.04 | 64.04 | 2,171,132 | -0.49(-0.77%) |
Sep 29, 2014 | 64.38 | 64.77 | 64.11 | 64.54 | 1,816,832 | -0.26(-0.40%) |
Sep 26, 2014 | 64.91 | 65.11 | 64.61 | 64.79 | 3,426,873 | +0.18(+0.28%) |
Sep 25, 2014 | 65.39 | 65.66 | 64.56 | 64.61 | 1,646,050 | -0.80(-1.22%) |
Sep 24, 2014 | 64.96 | 65.49 | 64.85 | 65.41 | 1,324,838 | +0.43(+0.66%) |
Sep 23, 2014 | 65.50 | 65.78 | 64.96 | 64.98 | 2,061,983 | -0.63(-0.96%) |
Sep 22, 2014 | 66.26 | 66.26 | 65.31 | 65.61 | 2,140,532 | -0.53(-0.80%) |
Sep 19, 2014 | 66.86 | 67.14 | 66.00 | 66.14 | 4,146,610 | -0.24(-0.36%) |
Sep 18, 2014 | 66.14 | 66.40 | 65.75 | 66.38 | 1,830,756 | +0.66(+1.00%) |
Sep 17, 2014 | 65.31 | 66.05 | 65.24 | 65.72 | 1,611,771 | +0.54(+0.83%) |
Sep 16, 2014 | 64.59 | 65.26 | 64.44 | 65.18 | 2,400,848 | +0.39(+0.61%) |
Sep 15, 2014 | 64.63 | 64.97 | 64.55 | 64.78 | 1,542,193 | +0.08(+0.13%) |
Sep 12, 2014 | 65.18 | 65.26 | 64.34 | 64.70 | 1,790,590 | -0.71(-1.09%) |
Sep 11, 2014 | 64.88 | 65.54 | 64.60 | 65.41 | 3,131,539 | +0.55(+0.85%) |
Sep 10, 2014 | 64.96 | 65.09 | 64.59 | 64.86 | 1,953,014 | +0.01(+0.01%) |
Sep 09, 2014 | 65.05 | 65.32 | 64.79 | 64.85 | 1,714,980 | -0.27(-0.41%) |
Sep 08, 2014 | 64.92 | 65.35 | 64.73 | 65.11 | 2,524,692 | +0.22(+0.34%) |
Sep 05, 2014 | 64.33 | 64.89 | 64.33 | 64.89 | 2,583,892 | +0.28(+0.44%) |
Sep 04, 2014 | 64.54 | 65.03 | 64.47 | 64.61 | 3,091,485 | +0.48(+0.74%) |
Sep 03, 2014 | 63.77 | 64.32 | 63.62 | 64.13 | 3,177,825 | +0.52(+0.82%) |
Sep 02, 2014 | 63.84 | 63.85 | 63.03 | 63.61 | 2,001,459 | +0.03(+0.04%) |
Aug 29, 2014 | 63.52 | 63.58 | 63.58 | 63.58 | 1,520,530 | +0.38(+0.59%) |
Aug 28, 2014 | 63.02 | 63.33 | 62.69 | 63.21 | 1,508,753 | +0.10(+0.16%) |
Aug 27, 2014 | 63.25 | 63.41 | 63.02 | 63.11 | 1,551,429 | -0.10(-0.16%) |
Aug 26, 2014 | 63.20 | 63.28 | 62.71 | 63.21 | 1,252,491 | +0.21(+0.33%) |
Aug 25, 2014 | 62.89 | 63.16 | 62.83 | 63.00 | 1,544,864 | +0.28(+0.45%) |
Aug 22, 2014 | 62.56 | 62.81 | 62.45 | 62.71 | 1,183,379 | +0.01(+0.01%) |
Aug 21, 2014 | 62.82 | 62.92 | 62.60 | 62.70 | 1,314,748 | -0.09(-0.15%) |
Aug 20, 2014 | 62.30 | 62.89 | 62.22 | 62.80 | 1,503,078 | +0.38(+0.60%) |
Aug 19, 2014 | 61.96 | 62.55 | 61.91 | 62.42 | 2,135,636 | +0.43(+0.69%) |
Aug 18, 2014 | 62.18 | 62.26 | 61.70 | 61.99 | 1,910,883 | +0.27(+0.43%) |
Aug 15, 2014 | 61.99 | 62.02 | 61.41 | 61.72 | 2,760,396 | +0.10(+0.16%) |
Aug 14, 2014 | 61.16 | 61.71 | 60.97 | 61.62 | 1,839,747 | +0.65(+1.07%) |
Aug 13, 2014 | 60.30 | 61.07 | 59.74 | 60.97 | 1,771,514 | +0.90(+1.49%) |
Aug 12, 2014 | 60.18 | 60.48 | 59.89 | 60.07 | 1,731,038 | -0.14(-0.23%) |
Aug 11, 2014 | 60.16 | 60.40 | 59.55 | 60.21 | 1,676,516 | +0.71(+1.20%) |
Aug 08, 2014 | 59.31 | 59.51 | 58.91 | 59.50 | 1,937,091 | +0.64(+1.09%) |
Aug 07, 2014 | 59.42 | 60.00 | 58.75 | 58.86 | 2,778,567 | -0.25(-0.42%) |
Aug 06, 2014 | 58.95 | 59.58 | 58.80 | 59.10 | 2,574,213 | -0.37(-0.62%) |
Aug 05, 2014 | 60.24 | 60.38 | 59.34 | 59.47 | 3,209,593 | -0.99(-1.64%) |
Aug 04, 2014 | 59.59 | 60.70 | 59.46 | 60.46 | 2,912,252 | +1.02(+1.71%) |