Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 65.70 | 67.44 | 65.70 | 67.10 | 70,231 | +0.27(+0.40%) |
Oct 30, 2014 | 66.47 | 66.94 | 65.84 | 66.83 | 33,825 | +0.58(+0.87%) |
Oct 29, 2014 | 66.41 | 67.16 | 66.00 | 66.25 | 51,335 | -0.15(-0.23%) |
Oct 28, 2014 | 66.03 | 66.41 | 65.07 | 66.40 | 48,750 | +0.91(+1.39%) |
Oct 27, 2014 | 65.03 | 65.03 | 65.03 | 65.49 | 36,120 | +0.47(+0.72%) |
Oct 24, 2014 | 65.09 | 65.13 | 64.44 | 65.03 | 44,811 | +0.22(+0.34%) |
Oct 23, 2014 | 64.84 | 65.15 | 64.50 | 64.81 | 57,996 | +0.52(+0.81%) |
Oct 22, 2014 | 63.71 | 64.81 | 63.68 | 64.28 | 72,570 | +0.81(+1.27%) |
Oct 21, 2014 | 63.10 | 63.64 | 62.72 | 63.48 | 94,270 | +1.00(+1.59%) |
Oct 20, 2014 | 64.70 | 66.71 | 61.84 | 62.48 | 94,491 | -0.93(-1.47%) |
Oct 17, 2014 | 62.77 | 63.83 | 62.05 | 63.41 | 46,344 | +1.35(+2.18%) |
Oct 16, 2014 | 60.78 | 62.84 | 60.33 | 62.06 | 53,920 | +0.28(+0.45%) |
Oct 15, 2014 | 61.85 | 62.01 | 60.37 | 61.79 | 43,419 | -0.55(-0.88%) |
Oct 14, 2014 | 62.34 | 62.94 | 62.12 | 62.33 | 48,058 | +0.00(+0.00%) |
Oct 13, 2014 | 62.09 | 62.46 | 61.88 | 62.33 | 40,213 | +0.40(+0.65%) |
Oct 10, 2014 | 61.63 | 62.51 | 61.49 | 61.93 | 42,327 | +0.49(+0.80%) |
Oct 09, 2014 | 62.28 | 62.28 | 61.12 | 61.44 | 28,653 | -0.72(-1.16%) |
Oct 08, 2014 | 61.34 | 62.45 | 61.26 | 62.16 | 28,367 | +0.65(+1.05%) |
Oct 07, 2014 | 61.84 | 62.30 | 61.25 | 61.51 | 34,515 | -0.49(-0.79%) |
Oct 06, 2014 | 62.97 | 62.97 | 61.82 | 62.00 | 56,333 | -0.44(-0.71%) |
Oct 03, 2014 | 61.77 | 63.25 | 61.77 | 62.44 | 128,061 | +0.95(+1.54%) |
Oct 02, 2014 | 60.02 | 61.67 | 60.02 | 61.49 | 63,792 | +1.63(+2.72%) |
Oct 01, 2014 | 60.05 | 60.24 | 59.29 | 59.86 | 44,501 | -0.07(-0.12%) |
Sep 30, 2014 | 60.44 | 60.79 | 59.94 | 59.94 | 41,364 | -0.34(-0.56%) |
Sep 29, 2014 | 60.00 | 60.30 | 59.72 | 60.27 | 29,316 | +0.15(+0.25%) |
Sep 26, 2014 | 59.53 | 60.25 | 58.99 | 60.12 | 31,160 | +0.81(+1.36%) |
Sep 25, 2014 | 60.19 | 60.37 | 59.16 | 59.31 | 32,609 | -0.83(-1.38%) |
Sep 24, 2014 | 60.24 | 60.35 | 59.91 | 60.15 | 31,136 | +0.10(+0.17%) |
Sep 23, 2014 | 60.95 | 61.18 | 60.00 | 60.04 | 33,623 | -0.82(-1.34%) |
Sep 22, 2014 | 61.51 | 61.88 | 60.85 | 60.86 | 21,160 | -0.60(-0.97%) |
Sep 19, 2014 | 61.45 | 61.93 | 60.85 | 61.46 | 76,403 | -0.08(-0.13%) |
Sep 18, 2014 | 60.98 | 61.87 | 60.73 | 61.53 | 23,781 | +0.80(+1.32%) |
Sep 17, 2014 | 60.77 | 61.11 | 60.62 | 60.73 | 27,447 | +0.05(+0.09%) |
Sep 16, 2014 | 60.49 | 60.77 | 60.34 | 60.68 | 17,506 | +0.14(+0.23%) |
Sep 15, 2014 | 60.36 | 60.70 | 60.18 | 60.54 | 22,441 | +0.34(+0.56%) |
Sep 12, 2014 | 60.67 | 60.76 | 60.20 | 60.20 | 33,191 | -0.31(-0.51%) |
Sep 11, 2014 | 60.37 | 60.76 | 60.32 | 60.51 | 23,458 | +0.21(+0.35%) |
Sep 10, 2014 | 60.34 | 60.77 | 60.18 | 60.29 | 21,157 | -0.04(-0.06%) |
Sep 09, 2014 | 60.77 | 60.83 | 60.33 | 60.33 | 26,903 | -0.28(-0.47%) |
Sep 08, 2014 | 60.79 | 60.92 | 60.49 | 60.62 | 18,930 | +0.20(+0.32%) |
Sep 05, 2014 | 60.62 | 60.72 | 60.06 | 60.42 | 17,069 | -0.09(-0.14%) |
Sep 04, 2014 | 60.76 | 60.93 | 60.76 | 60.51 | 23,074 | +0.01(+0.01%) |
Sep 03, 2014 | 60.84 | 60.93 | 60.37 | 60.50 | 22,190 | -0.31(-0.52%) |
Sep 02, 2014 | 60.24 | 60.98 | 60.24 | 60.81 | 29,882 | +0.82(+1.37%) |
Aug 29, 2014 | 60.38 | 59.99 | 59.99 | 59.99 | 31,757 | -0.23(-0.38%) |
Aug 28, 2014 | 60.29 | 60.39 | 60.00 | 60.22 | 29,574 | +0.00(+0.00%) |
Aug 27, 2014 | 60.40 | 60.40 | 60.21 | 60.22 | 28,840 | +0.01(+0.01%) |
Aug 26, 2014 | 59.72 | 60.40 | 59.72 | 60.21 | 43,500 | +0.71(+1.19%) |
Aug 25, 2014 | 59.82 | 60.26 | 59.57 | 59.50 | 31,087 | -0.21(-0.35%) |
Aug 22, 2014 | 60.18 | 60.28 | 59.36 | 59.71 | 36,796 | -0.53(-0.88%) |
Aug 21, 2014 | 59.91 | 60.28 | 59.67 | 60.25 | 23,103 | +0.35(+0.59%) |
Aug 20, 2014 | 60.00 | 60.16 | 59.82 | 59.89 | 28,720 | -0.34(-0.56%) |
Aug 19, 2014 | 60.04 | 60.23 | 59.78 | 60.23 | 28,492 | +0.24(+0.41%) |
Aug 18, 2014 | 59.61 | 60.12 | 59.61 | 59.99 | 32,326 | +0.67(+1.12%) |
Aug 15, 2014 | 59.56 | 59.87 | 58.82 | 59.32 | 18,844 | +0.05(+0.08%) |
Aug 14, 2014 | 59.11 | 59.48 | 58.73 | 59.28 | 21,426 | +0.30(+0.51%) |
Aug 13, 2014 | 58.79 | 59.30 | 58.73 | 58.98 | 21,448 | +0.35(+0.59%) |
Aug 12, 2014 | 58.51 | 58.77 | 58.47 | 58.63 | 17,400 | +0.10(+0.17%) |
Aug 11, 2014 | 58.59 | 58.77 | 58.41 | 58.53 | 19,798 | +0.02(+0.04%) |
Aug 08, 2014 | 57.98 | 58.53 | 57.84 | 58.51 | 22,867 | +0.78(+1.34%) |
Aug 07, 2014 | 57.90 | 58.01 | 57.62 | 57.73 | 19,521 | -0.31(-0.54%) |
Aug 06, 2014 | 57.60 | 58.23 | 57.46 | 58.04 | 24,851 | +0.37(+0.64%) |
Aug 05, 2014 | 57.82 | 57.89 | 57.44 | 57.68 | 47,057 | -0.43(-0.74%) |
Aug 04, 2014 | 58.26 | 58.46 | 57.60 | 58.11 | 65,567 | +0.02(+0.03%) |