Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 66.96 | 67.17 | 66.67 | 67.10 | 12,172,825 | +0.25(+0.38%) |
Oct 30, 2014 | 66.25 | 66.90 | 65.87 | 66.85 | 7,230,610 | +0.31(+0.46%) |
Oct 29, 2014 | 66.64 | 66.64 | 66.06 | 66.54 | 8,948,542 | +0.05(+0.08%) |
Oct 28, 2014 | 66.28 | 66.63 | 66.26 | 66.49 | 12,282,413 | +0.40(+0.61%) |
Oct 27, 2014 | 65.33 | 65.48 | 65.48 | 66.09 | 13,417,079 | +0.61(+0.93%) |
Oct 24, 2014 | 64.00 | 66.10 | 65.29 | 65.48 | 17,512,508 | +1.48(+2.32%) |
Oct 23, 2014 | 64.79 | 64.84 | 63.57 | 64.00 | 18,587,620 | -0.77(-1.19%) |
Oct 22, 2014 | 64.63 | 65.04 | 64.53 | 64.77 | 12,686,693 | +0.20(+0.31%) |
Oct 21, 2014 | 64.46 | 64.59 | 63.84 | 64.56 | 16,236,632 | +0.33(+0.51%) |
Oct 20, 2014 | 63.53 | 64.35 | 63.33 | 64.23 | 11,215,339 | +0.69(+1.09%) |
Oct 17, 2014 | 63.30 | 63.70 | 62.59 | 63.54 | 15,446,446 | +0.79(+1.25%) |
Oct 16, 2014 | 62.30 | 63.18 | 62.24 | 62.75 | 14,822,066 | -0.54(-0.86%) |
Oct 15, 2014 | 63.02 | 63.78 | 62.39 | 63.30 | 17,415,094 | -0.46(-0.72%) |
Oct 14, 2014 | 64.03 | 64.03 | 63.36 | 63.75 | 10,760,464 | +0.14(+0.22%) |
Oct 13, 2014 | 64.33 | 64.45 | 63.57 | 63.62 | 13,201,285 | -1.01(-1.56%) |
Oct 10, 2014 | 64.06 | 65.07 | 64.03 | 64.62 | 17,997,772 | +0.79(+1.23%) |
Oct 09, 2014 | 64.26 | 64.77 | 63.74 | 63.84 | 10,177,004 | -0.40(-0.62%) |
Oct 08, 2014 | 63.59 | 64.31 | 63.49 | 64.23 | 10,629,506 | +0.78(+1.23%) |
Oct 07, 2014 | 63.62 | 64.04 | 63.43 | 63.46 | 9,679,814 | -0.31(-0.49%) |
Oct 06, 2014 | 63.77 | 64.05 | 63.48 | 63.77 | 7,412,870 | -0.17(-0.26%) |
Oct 03, 2014 | 63.67 | 64.06 | 63.24 | 63.94 | 8,783,068 | +0.56(+0.89%) |
Oct 02, 2014 | 63.41 | 64.07 | 63.30 | 63.37 | 11,608,924 | -0.07(-0.11%) |
Oct 01, 2014 | 64.11 | 64.13 | 63.36 | 63.44 | 11,832,727 | -0.46(-0.72%) |
Sep 30, 2014 | 64.36 | 64.37 | 63.85 | 63.90 | 10,589,202 | -0.53(-0.83%) |
Sep 29, 2014 | 64.18 | 64.46 | 63.84 | 64.43 | 8,337,755 | -0.11(-0.17%) |
Sep 26, 2014 | 64.51 | 64.66 | 63.99 | 64.54 | 7,185,140 | +0.19(+0.30%) |
Sep 25, 2014 | 64.88 | 64.96 | 64.35 | 64.35 | 10,762,170 | -0.69(-1.07%) |
Sep 24, 2014 | 64.35 | 65.17 | 64.35 | 65.04 | 15,317,152 | +0.61(+0.95%) |
Sep 23, 2014 | 64.59 | 64.80 | 64.43 | 64.43 | 10,121,640 | -0.28(-0.44%) |
Sep 22, 2014 | 64.59 | 64.82 | 64.47 | 64.72 | 11,004,505 | +0.26(+0.40%) |
Sep 19, 2014 | 64.49 | 64.68 | 64.23 | 64.46 | 14,914,619 | +0.21(+0.33%) |
Sep 18, 2014 | 64.23 | 64.43 | 64.15 | 64.24 | 6,957,767 | +0.02(+0.04%) |
Sep 17, 2014 | 64.11 | 64.48 | 64.04 | 64.22 | 10,847,449 | +0.06(+0.10%) |
Sep 16, 2014 | 63.78 | 64.44 | 63.76 | 64.16 | 9,365,197 | +0.16(+0.25%) |
Sep 15, 2014 | 63.47 | 64.29 | 63.44 | 64.00 | 9,184,739 | +0.47(+0.73%) |
Sep 12, 2014 | 63.49 | 63.62 | 63.23 | 63.53 | 8,344,284 | -0.18(-0.28%) |
Sep 11, 2014 | 63.80 | 63.91 | 63.62 | 63.71 | 8,315,315 | -0.11(-0.18%) |
Sep 10, 2014 | 63.49 | 64.07 | 63.45 | 63.82 | 8,809,080 | +0.50(+0.78%) |
Sep 09, 2014 | 63.37 | 63.56 | 63.20 | 63.33 | 6,823,217 | -0.25(-0.40%) |
Sep 08, 2014 | 63.77 | 63.79 | 63.43 | 63.58 | 6,420,972 | -0.34(-0.54%) |
Sep 05, 2014 | 63.67 | 63.94 | 63.40 | 63.92 | 7,717,619 | +0.05(+0.08%) |
Sep 04, 2014 | 63.27 | 63.91 | 63.17 | 63.87 | 9,755,948 | +0.61(+0.97%) |
Sep 03, 2014 | 63.53 | 63.70 | 63.16 | 63.26 | 7,668,803 | -0.06(-0.10%) |
Sep 02, 2014 | 63.49 | 63.71 | 63.11 | 63.32 | 7,245,600 | -0.10(-0.16%) |
Aug 29, 2014 | 63.40 | 63.42 | 63.42 | 63.42 | 6,423,183 | +0.06(+0.10%) |
Aug 28, 2014 | 63.35 | 63.50 | 63.24 | 63.36 | 5,613,091 | -0.21(-0.34%) |
Aug 27, 2014 | 63.66 | 63.79 | 63.46 | 63.57 | 5,567,708 | -0.05(-0.08%) |
Aug 26, 2014 | 63.80 | 63.96 | 63.59 | 63.62 | 6,799,373 | -0.12(-0.19%) |
Aug 25, 2014 | 63.90 | 63.96 | 63.57 | 63.75 | 7,321,480 | +0.11(+0.18%) |
Aug 22, 2014 | 63.46 | 63.84 | 63.44 | 63.63 | 9,145,877 | +0.08(+0.13%) |
Aug 21, 2014 | 63.18 | 63.69 | 63.10 | 63.55 | 9,313,098 | +0.36(+0.57%) |
Aug 20, 2014 | 62.92 | 63.29 | 62.92 | 63.19 | 6,004,514 | +0.09(+0.15%) |
Aug 19, 2014 | 62.84 | 63.24 | 62.74 | 63.10 | 9,007,910 | +0.19(+0.30%) |
Aug 18, 2014 | 62.56 | 63.20 | 62.43 | 62.91 | 11,073,816 | +0.50(+0.81%) |
Aug 15, 2014 | 62.75 | 62.75 | 61.97 | 62.40 | 9,727,868 | -0.13(-0.21%) |
Aug 14, 2014 | 62.26 | 62.60 | 62.14 | 62.53 | 7,772,230 | +0.36(+0.58%) |
Aug 13, 2014 | 62.30 | 62.41 | 62.00 | 62.17 | 7,171,348 | +0.05(+0.07%) |
Aug 12, 2014 | 62.19 | 62.46 | 61.97 | 62.13 | 8,637,809 | -0.05(-0.07%) |
Aug 11, 2014 | 61.98 | 62.47 | 61.83 | 62.17 | 10,730,434 | +0.40(+0.65%) |
Aug 08, 2014 | 61.08 | 61.83 | 61.08 | 61.77 | 8,145,593 | +0.62(+1.01%) |
Aug 07, 2014 | 61.82 | 61.95 | 61.05 | 61.15 | 10,369,244 | -0.72(-1.17%) |
Aug 06, 2014 | 60.59 | 62.04 | 60.49 | 61.88 | 16,825,586 | +1.28(+2.12%) |
Aug 05, 2014 | 60.27 | 60.85 | 60.27 | 60.59 | 10,478,523 | +0.15(+0.24%) |
Aug 04, 2014 | 60.63 | 60.63 | 60.02 | 60.45 | 15,679,430 | -0.33(-0.54%) |