Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 63.60 | 63.65 | 63.59 | 63.63 | 1,137,141 | +0.01(+0.01%) |
Oct 30, 2014 | 63.65 | 63.65 | 63.59 | 63.62 | 862,639 | +0.02(+0.04%) |
Oct 29, 2014 | 63.74 | 63.76 | 63.54 | 63.60 | 712,137 | -0.13(-0.20%) |
Oct 28, 2014 | 63.77 | 63.80 | 63.71 | 63.73 | 702,794 | -0.06(-0.10%) |
Oct 27, 2014 | 63.80 | 63.83 | 63.77 | 63.79 | 759,940 | +0.02(+0.02%) |
Oct 24, 2014 | 63.79 | 63.81 | 63.75 | 63.77 | 655,416 | -0.01(-0.01%) |
Oct 23, 2014 | 63.81 | 63.82 | 63.75 | 63.78 | 515,982 | -0.06(-0.09%) |
Oct 22, 2014 | 63.88 | 63.88 | 63.80 | 63.84 | 644,628 | -0.07(-0.11%) |
Oct 21, 2014 | 63.75 | 63.91 | 63.75 | 63.91 | 951,501 | +0.01(+0.02%) |
Oct 20, 2014 | 63.88 | 63.90 | 63.84 | 63.90 | 595,900 | +0.05(+0.08%) |
Oct 17, 2014 | 63.77 | 63.86 | 63.76 | 63.84 | 1,029,191 | +0.09(+0.14%) |
Oct 16, 2014 | 63.90 | 63.90 | 63.73 | 63.76 | 1,144,845 | -0.13(-0.20%) |
Oct 15, 2014 | 63.98 | 64.21 | 63.84 | 63.88 | 1,250,477 | +0.09(+0.14%) |
Oct 14, 2014 | 63.84 | 63.88 | 63.77 | 63.80 | 727,639 | -0.04(-0.06%) |
Oct 13, 2014 | 63.75 | 63.88 | 63.72 | 63.84 | 902,635 | +0.18(+0.29%) |
Oct 10, 2014 | 63.62 | 63.72 | 63.62 | 63.65 | 728,197 | -0.01(-0.01%) |
Oct 09, 2014 | 63.72 | 63.76 | 63.65 | 63.66 | 703,962 | -0.10(-0.16%) |
Oct 08, 2014 | 63.52 | 63.77 | 63.52 | 63.77 | 1,232,836 | +0.22(+0.35%) |
Oct 07, 2014 | 63.46 | 63.55 | 63.46 | 63.54 | 519,218 | +0.10(+0.15%) |
Oct 06, 2014 | 63.42 | 63.47 | 63.41 | 63.45 | 947,163 | +0.04(+0.06%) |
Oct 03, 2014 | 63.41 | 63.43 | 63.37 | 63.41 | 632,393 | -0.01(-0.01%) |
Oct 02, 2014 | 63.45 | 63.54 | 63.42 | 63.42 | 779,496 | -0.10(-0.16%) |
Oct 01, 2014 | 63.45 | 63.53 | 63.45 | 63.52 | 714,783 | +0.19(+0.30%) |
Sep 30, 2014 | 63.38 | 63.39 | 63.33 | 63.33 | 643,392 | -0.07(-0.11%) |
Sep 29, 2014 | 63.39 | 63.40 | 63.34 | 63.40 | 839,585 | +0.02(+0.04%) |
Sep 26, 2014 | 63.27 | 63.41 | 63.27 | 63.37 | 2,655,181 | -0.03(-0.05%) |
Sep 25, 2014 | 63.38 | 63.42 | 63.36 | 63.41 | 675,180 | +0.06(+0.09%) |
Sep 24, 2014 | 63.41 | 63.41 | 63.35 | 63.35 | 594,137 | -0.08(-0.13%) |
Sep 23, 2014 | 63.41 | 63.44 | 63.39 | 63.43 | 812,370 | +0.01(+0.01%) |
Sep 22, 2014 | 63.35 | 63.43 | 63.31 | 63.42 | 880,931 | +0.06(+0.10%) |
Sep 19, 2014 | 63.35 | 63.37 | 63.30 | 63.36 | 812,532 | +0.05(+0.08%) |
Sep 18, 2014 | 63.30 | 63.33 | 63.27 | 63.31 | 479,417 | -0.01(-0.01%) |
Sep 17, 2014 | 63.43 | 63.45 | 63.31 | 63.32 | 618,835 | -0.09(-0.14%) |
Sep 16, 2014 | 63.39 | 63.42 | 63.36 | 63.41 | 555,529 | +0.05(+0.08%) |
Sep 15, 2014 | 63.34 | 63.37 | 63.33 | 63.36 | 557,501 | +0.06(+0.09%) |
Sep 12, 2014 | 63.34 | 63.34 | 63.30 | 63.30 | 439,687 | -0.06(-0.09%) |
Sep 11, 2014 | 63.40 | 63.42 | 63.34 | 63.36 | 468,365 | -0.01(-0.01%) |
Sep 10, 2014 | 63.37 | 63.39 | 63.35 | 63.37 | 487,219 | -0.05(-0.07%) |
Sep 09, 2014 | 63.44 | 63.45 | 63.40 | 63.41 | 726,064 | -0.09(-0.14%) |
Sep 08, 2014 | 63.54 | 63.58 | 63.49 | 63.50 | 736,657 | -0.05(-0.07%) |
Sep 05, 2014 | 63.58 | 63.58 | 63.52 | 63.55 | 726,694 | +0.06(+0.10%) |
Sep 04, 2014 | 63.49 | 63.52 | 63.46 | 63.49 | 1,428,682 | -0.02(-0.02%) |
Sep 03, 2014 | 63.46 | 63.50 | 63.46 | 63.50 | 526,993 | +0.03(+0.05%) |
Sep 02, 2014 | 63.55 | 63.55 | 63.48 | 63.47 | 617,134 | -0.06(-0.09%) |
Aug 29, 2014 | 63.54 | 63.53 | 63.53 | 63.53 | 844,709 | -0.01(-0.01%) |
Aug 28, 2014 | 63.56 | 63.56 | 63.51 | 63.54 | 546,781 | +0.02(+0.02%) |
Aug 27, 2014 | 63.53 | 63.55 | 63.50 | 63.52 | 871,637 | +0.06(+0.09%) |
Aug 26, 2014 | 63.51 | 63.51 | 63.47 | 63.47 | 613,614 | +0.00(+0.00%) |
Aug 25, 2014 | 63.48 | 63.48 | 63.40 | 63.47 | 691,023 | +0.00(+0.00%) |
Aug 22, 2014 | 63.51 | 63.51 | 63.45 | 63.47 | 551,866 | -0.03(-0.05%) |
Aug 21, 2014 | 63.46 | 63.56 | 63.46 | 63.50 | 919,194 | +0.00(+0.00%) |
Aug 20, 2014 | 63.59 | 63.59 | 63.51 | 63.50 | 557,699 | -0.09(-0.14%) |
Aug 19, 2014 | 63.63 | 63.63 | 63.56 | 63.59 | 663,022 | +0.00(+0.00%) |
Aug 18, 2014 | 63.62 | 63.63 | 63.56 | 63.59 | 679,740 | -0.04(-0.06%) |
Aug 15, 2014 | 63.62 | 63.66 | 63.59 | 63.63 | 463,177 | +0.02(+0.02%) |
Aug 14, 2014 | 63.64 | 63.65 | 63.60 | 63.61 | 347,706 | +0.02(+0.02%) |
Aug 13, 2014 | 63.57 | 63.63 | 63.56 | 63.59 | 489,297 | +0.06(+0.10%) |
Aug 12, 2014 | 63.59 | 63.59 | 63.52 | 63.53 | 419,312 | -0.04(-0.06%) |
Aug 11, 2014 | 63.61 | 63.61 | 63.52 | 63.57 | 483,439 | -0.02(-0.02%) |
Aug 08, 2014 | 63.59 | 63.63 | 63.55 | 63.59 | 501,218 | +0.00(+0.00%) |
Aug 07, 2014 | 63.53 | 63.59 | 63.48 | 63.59 | 538,671 | +0.07(+0.11%) |
Aug 06, 2014 | 63.51 | 63.54 | 63.49 | 63.51 | 468,321 | +0.02(+0.04%) |
Aug 05, 2014 | 63.50 | 63.51 | 63.45 | 63.49 | 408,094 | -0.02(-0.03%) |
Aug 04, 2014 | 63.48 | 63.51 | 63.47 | 63.51 | 633,677 | +0.06(+0.09%) |