Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 66.13 | 66.34 | 65.84 | 66.27 | 12,325,838 | +0.25(+0.38%) |
Oct 30, 2014 | 65.43 | 66.06 | 65.06 | 66.02 | 7,321,499 | +0.30(+0.46%) |
Oct 29, 2014 | 65.81 | 65.81 | 65.24 | 65.72 | 9,061,026 | +0.05(+0.08%) |
Oct 28, 2014 | 65.46 | 65.80 | 65.43 | 65.66 | 12,436,804 | +0.39(+0.61%) |
Oct 27, 2014 | 64.52 | 64.67 | 64.67 | 65.27 | 13,585,732 | +0.60(+0.93%) |
Oct 24, 2014 | 63.20 | 65.28 | 64.48 | 64.67 | 17,732,640 | +1.47(+2.32%) |
Oct 23, 2014 | 63.98 | 64.04 | 62.78 | 63.20 | 18,821,266 | -0.76(-1.19%) |
Oct 22, 2014 | 63.83 | 64.23 | 63.73 | 63.96 | 12,846,165 | +0.20(+0.31%) |
Oct 21, 2014 | 63.66 | 63.78 | 63.05 | 63.76 | 16,440,805 | +0.32(+0.51%) |
Oct 20, 2014 | 62.74 | 63.55 | 62.55 | 63.44 | 11,356,370 | +0.69(+1.09%) |
Oct 17, 2014 | 62.51 | 62.91 | 61.82 | 62.75 | 15,640,682 | +0.78(+1.25%) |
Oct 16, 2014 | 61.53 | 62.40 | 61.47 | 61.98 | 15,008,451 | -0.54(-0.86%) |
Oct 15, 2014 | 62.24 | 62.98 | 61.61 | 62.51 | 17,634,084 | -0.45(-0.72%) |
Oct 14, 2014 | 63.23 | 63.23 | 62.57 | 62.96 | 10,895,775 | +0.14(+0.22%) |
Oct 13, 2014 | 63.53 | 63.65 | 62.78 | 62.83 | 13,367,289 | -0.99(-1.56%) |
Oct 10, 2014 | 63.26 | 64.27 | 63.23 | 63.82 | 18,224,092 | +0.78(+1.23%) |
Oct 09, 2014 | 63.46 | 63.96 | 62.95 | 63.05 | 10,304,979 | -0.39(-0.62%) |
Oct 08, 2014 | 62.80 | 63.51 | 62.71 | 63.44 | 10,763,171 | +0.77(+1.23%) |
Oct 07, 2014 | 62.83 | 63.24 | 62.64 | 62.67 | 9,801,536 | -0.31(-0.49%) |
Oct 06, 2014 | 62.98 | 63.26 | 62.69 | 62.98 | 7,506,086 | -0.17(-0.26%) |
Oct 03, 2014 | 62.88 | 63.26 | 62.46 | 63.14 | 8,893,513 | +0.56(+0.89%) |
Oct 02, 2014 | 62.62 | 63.28 | 62.51 | 62.59 | 11,754,904 | -0.07(-0.11%) |
Oct 01, 2014 | 63.32 | 63.33 | 62.57 | 62.65 | 11,981,521 | -0.45(-0.72%) |
Sep 30, 2014 | 63.56 | 63.57 | 63.06 | 63.11 | 10,722,359 | -0.53(-0.83%) |
Sep 29, 2014 | 63.38 | 63.66 | 63.05 | 63.63 | 8,442,601 | -0.11(-0.17%) |
Sep 26, 2014 | 63.71 | 63.86 | 63.20 | 63.74 | 7,275,492 | +0.19(+0.30%) |
Sep 25, 2014 | 64.07 | 64.15 | 63.55 | 63.55 | 10,897,503 | -0.69(-1.07%) |
Sep 24, 2014 | 63.55 | 64.36 | 63.55 | 64.24 | 15,509,763 | +0.60(+0.95%) |
Sep 23, 2014 | 63.79 | 63.99 | 63.63 | 63.63 | 10,248,917 | -0.28(-0.44%) |
Sep 22, 2014 | 63.78 | 64.02 | 63.67 | 63.91 | 11,142,885 | +0.26(+0.40%) |
Sep 19, 2014 | 63.69 | 63.88 | 63.44 | 63.66 | 15,102,168 | +0.21(+0.33%) |
Sep 18, 2014 | 63.44 | 63.63 | 63.36 | 63.44 | 7,045,260 | +0.02(+0.04%) |
Sep 17, 2014 | 63.32 | 63.68 | 63.25 | 63.42 | 10,983,854 | +0.06(+0.10%) |
Sep 16, 2014 | 62.98 | 63.64 | 62.97 | 63.36 | 9,482,963 | +0.16(+0.25%) |
Sep 15, 2014 | 62.68 | 63.49 | 62.65 | 63.20 | 9,300,236 | +0.46(+0.73%) |
Sep 12, 2014 | 62.71 | 62.83 | 62.44 | 62.74 | 8,449,212 | -0.17(-0.28%) |
Sep 11, 2014 | 63.01 | 63.11 | 62.83 | 62.92 | 8,419,879 | -0.11(-0.18%) |
Sep 10, 2014 | 62.70 | 63.27 | 62.66 | 63.03 | 8,919,853 | +0.49(+0.78%) |
Sep 09, 2014 | 62.59 | 62.77 | 62.42 | 62.54 | 6,909,018 | -0.25(-0.40%) |
Sep 08, 2014 | 62.98 | 63.00 | 62.65 | 62.79 | 6,501,715 | -0.34(-0.54%) |
Sep 05, 2014 | 62.88 | 63.15 | 62.61 | 63.13 | 7,814,667 | +0.05(+0.08%) |
Sep 04, 2014 | 62.49 | 63.11 | 62.38 | 63.08 | 9,878,628 | +0.60(+0.97%) |
Sep 03, 2014 | 62.74 | 62.91 | 62.37 | 62.47 | 7,765,237 | -0.06(-0.10%) |
Sep 02, 2014 | 62.71 | 62.92 | 62.33 | 62.53 | 7,336,712 | -0.10(-0.16%) |
Aug 29, 2014 | 62.62 | 62.63 | 62.63 | 62.63 | 6,503,953 | +0.06(+0.10%) |
Aug 28, 2014 | 62.56 | 62.71 | 62.45 | 62.57 | 5,683,675 | -0.21(-0.34%) |
Aug 27, 2014 | 62.87 | 63.00 | 62.67 | 62.78 | 5,637,721 | -0.05(-0.08%) |
Aug 26, 2014 | 63.01 | 63.17 | 62.80 | 62.83 | 6,884,874 | -0.12(-0.19%) |
Aug 25, 2014 | 63.11 | 63.17 | 62.78 | 62.95 | 7,413,546 | +0.11(+0.18%) |
Aug 22, 2014 | 62.67 | 63.05 | 62.65 | 62.84 | 9,260,885 | +0.08(+0.13%) |
Aug 21, 2014 | 62.40 | 62.90 | 62.31 | 62.76 | 9,430,209 | +0.35(+0.57%) |
Aug 20, 2014 | 62.14 | 62.50 | 62.14 | 62.40 | 6,080,020 | +0.09(+0.15%) |
Aug 19, 2014 | 62.06 | 62.45 | 61.96 | 62.31 | 9,121,183 | +0.19(+0.30%) |
Aug 18, 2014 | 61.79 | 62.42 | 61.65 | 62.13 | 11,213,068 | +0.50(+0.81%) |
Aug 15, 2014 | 61.97 | 61.97 | 61.20 | 61.63 | 9,850,194 | -0.13(-0.21%) |
Aug 14, 2014 | 61.49 | 61.82 | 61.37 | 61.76 | 7,869,964 | +0.35(+0.58%) |
Aug 13, 2014 | 61.52 | 61.64 | 61.23 | 61.40 | 7,261,527 | +0.05(+0.07%) |
Aug 12, 2014 | 61.42 | 61.69 | 61.20 | 61.36 | 8,746,428 | -0.05(-0.07%) |
Aug 11, 2014 | 61.21 | 61.70 | 61.06 | 61.40 | 10,865,367 | +0.40(+0.65%) |
Aug 08, 2014 | 60.32 | 61.06 | 60.32 | 61.00 | 8,248,022 | +0.61(+1.01%) |
Aug 07, 2014 | 61.06 | 61.18 | 60.29 | 60.39 | 10,499,635 | -0.72(-1.17%) |
Aug 06, 2014 | 59.83 | 61.27 | 59.74 | 61.11 | 17,037,166 | +1.27(+2.12%) |
Aug 05, 2014 | 59.53 | 60.09 | 59.52 | 59.84 | 10,610,289 | +0.14(+0.24%) |
Aug 04, 2014 | 59.88 | 59.88 | 59.28 | 59.70 | 15,876,596 | -0.32(-0.54%) |