Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 68.72 | 68.88 | 68.35 | 68.63 | 3,215,819 | +0.86(+1.27%) |
Oct 30, 2014 | 67.50 | 68.29 | 67.34 | 67.77 | 2,686,166 | +0.36(+0.54%) |
Oct 29, 2014 | 67.02 | 67.33 | 66.82 | 67.41 | 3,026,397 | +0.50(+0.74%) |
Oct 28, 2014 | 66.01 | 67.00 | 65.96 | 66.91 | 2,715,525 | +1.37(+2.09%) |
Oct 27, 2014 | 65.71 | 65.73 | 65.39 | 65.54 | 3,226,780 | -0.19(-0.29%) |
Oct 24, 2014 | 65.22 | 65.80 | 65.04 | 65.73 | 2,761,316 | +0.73(+1.12%) |
Oct 23, 2014 | 65.24 | 65.44 | 64.85 | 65.00 | 2,781,349 | +0.45(+0.69%) |
Oct 22, 2014 | 65.10 | 65.32 | 64.51 | 64.55 | 4,258,882 | -0.70(-1.08%) |
Oct 21, 2014 | 64.09 | 65.29 | 63.59 | 65.26 | 5,628,764 | +1.82(+2.88%) |
Oct 20, 2014 | 63.21 | 63.59 | 63.02 | 63.43 | 5,521,942 | +0.06(+0.09%) |
Oct 17, 2014 | 63.01 | 63.66 | 62.26 | 63.38 | 11,761,955 | -1.74(-2.67%) |
Oct 16, 2014 | 64.55 | 65.89 | 64.30 | 65.12 | 7,212,060 | -0.56(-0.86%) |
Oct 15, 2014 | 65.55 | 66.49 | 64.54 | 65.68 | 8,584,155 | -0.68(-1.02%) |
Oct 14, 2014 | 66.01 | 66.73 | 65.95 | 66.36 | 3,484,943 | +0.46(+0.69%) |
Oct 13, 2014 | 66.53 | 67.01 | 65.85 | 65.91 | 3,602,487 | -0.73(-1.10%) |
Oct 10, 2014 | 67.53 | 68.11 | 66.62 | 66.63 | 3,303,007 | -0.90(-1.33%) |
Oct 09, 2014 | 68.50 | 68.91 | 67.44 | 67.53 | 3,563,340 | -1.09(-1.60%) |
Oct 08, 2014 | 67.26 | 68.77 | 66.92 | 68.62 | 4,065,035 | +1.61(+2.40%) |
Oct 07, 2014 | 67.61 | 67.84 | 67.02 | 67.02 | 3,767,301 | -1.16(-1.70%) |
Oct 06, 2014 | 68.67 | 68.82 | 67.85 | 68.18 | 2,354,789 | -0.05(-0.07%) |
Oct 03, 2014 | 68.06 | 68.54 | 68.02 | 68.23 | 4,096,921 | +0.95(+1.42%) |
Oct 02, 2014 | 66.90 | 67.58 | 66.45 | 67.27 | 3,282,375 | +0.43(+0.65%) |
Oct 01, 2014 | 67.79 | 67.92 | 66.81 | 66.84 | 4,023,266 | -0.84(-1.24%) |
Sep 30, 2014 | 67.94 | 68.33 | 67.63 | 67.68 | 4,173,759 | -0.17(-0.26%) |
Sep 29, 2014 | 66.99 | 68.02 | 66.96 | 67.85 | 3,779,010 | +0.18(+0.27%) |
Sep 26, 2014 | 67.21 | 67.84 | 67.07 | 67.67 | 2,764,156 | +0.50(+0.74%) |
Sep 25, 2014 | 68.22 | 68.42 | 67.17 | 67.17 | 3,898,045 | -1.17(-1.71%) |
Sep 24, 2014 | 68.17 | 68.43 | 67.71 | 68.34 | 2,603,544 | +0.31(+0.45%) |
Sep 23, 2014 | 68.67 | 68.99 | 68.03 | 68.04 | 3,383,804 | -1.03(-1.49%) |
Sep 22, 2014 | 69.59 | 69.94 | 69.03 | 69.06 | 2,547,581 | -0.65(-0.93%) |
Sep 19, 2014 | 70.00 | 70.20 | 69.56 | 69.71 | 5,220,077 | +0.33(+0.48%) |
Sep 18, 2014 | 68.96 | 69.64 | 68.80 | 69.38 | 5,064,161 | +0.66(+0.95%) |
Sep 17, 2014 | 68.39 | 69.05 | 68.10 | 68.72 | 4,914,367 | +0.58(+0.85%) |
Sep 16, 2014 | 67.62 | 68.40 | 67.37 | 68.14 | 3,487,081 | +0.56(+0.83%) |
Sep 15, 2014 | 67.26 | 67.81 | 67.10 | 67.58 | 4,367,010 | +0.46(+0.69%) |
Sep 12, 2014 | 67.26 | 67.35 | 66.88 | 67.12 | 3,557,107 | -0.24(-0.36%) |
Sep 11, 2014 | 67.20 | 67.45 | 67.11 | 67.36 | 2,568,456 | +0.00(+0.00%) |
Sep 10, 2014 | 67.67 | 68.19 | 67.33 | 67.36 | 3,712,798 | -0.24(-0.36%) |
Sep 09, 2014 | 67.99 | 68.04 | 67.56 | 67.60 | 2,346,473 | -0.46(-0.68%) |
Sep 08, 2014 | 68.34 | 68.64 | 67.87 | 68.06 | 2,299,294 | -0.51(-0.74%) |
Sep 05, 2014 | 68.41 | 68.70 | 68.11 | 68.57 | 1,954,429 | +0.16(+0.23%) |
Sep 04, 2014 | 68.56 | 68.91 | 68.14 | 68.41 | 2,282,454 | -0.02(-0.04%) |
Sep 03, 2014 | 68.67 | 68.77 | 68.36 | 68.43 | 2,662,071 | -0.04(-0.06%) |
Sep 02, 2014 | 68.28 | 68.57 | 67.89 | 68.48 | 3,387,454 | +0.43(+0.63%) |
Aug 29, 2014 | 68.04 | 68.04 | 68.04 | 68.04 | 2,288,826 | +0.39(+0.58%) |
Aug 28, 2014 | 67.58 | 67.82 | 67.34 | 67.65 | 1,447,886 | -0.31(-0.45%) |
Aug 27, 2014 | 67.99 | 68.01 | 67.74 | 67.96 | 1,877,412 | +0.13(+0.20%) |
Aug 26, 2014 | 68.10 | 68.20 | 67.78 | 67.83 | 1,759,097 | -0.22(-0.32%) |
Aug 25, 2014 | 67.89 | 68.54 | 67.85 | 68.04 | 2,638,944 | +0.63(+0.93%) |
Aug 22, 2014 | 67.70 | 67.99 | 67.33 | 67.41 | 1,759,258 | -0.32(-0.48%) |
Aug 21, 2014 | 67.34 | 67.85 | 67.14 | 67.74 | 3,453,786 | +0.64(+0.95%) |
Aug 20, 2014 | 66.71 | 67.18 | 66.58 | 67.10 | 2,604,441 | +0.36(+0.55%) |
Aug 19, 2014 | 66.86 | 66.90 | 66.68 | 66.73 | 2,035,136 | +0.05(+0.07%) |
Aug 18, 2014 | 66.23 | 66.68 | 66.15 | 66.68 | 3,622,206 | +0.93(+1.41%) |
Aug 15, 2014 | 66.48 | 66.48 | 65.32 | 65.76 | 2,851,985 | -0.41(-0.61%) |
Aug 14, 2014 | 66.26 | 66.46 | 66.03 | 66.16 | 1,942,914 | -0.07(-0.11%) |
Aug 13, 2014 | 66.04 | 66.29 | 65.83 | 66.24 | 3,128,259 | +0.45(+0.68%) |
Aug 12, 2014 | 65.00 | 65.86 | 65.00 | 65.79 | 3,530,090 | +0.52(+0.80%) |
Aug 11, 2014 | 65.53 | 65.79 | 65.17 | 65.27 | 2,104,501 | -0.14(-0.22%) |
Aug 08, 2014 | 64.78 | 65.25 | 64.43 | 65.41 | 2,749,136 | +0.70(+1.08%) |
Aug 07, 2014 | 65.38 | 65.44 | 64.58 | 64.71 | 2,829,663 | -0.35(-0.54%) |
Aug 06, 2014 | 64.75 | 65.32 | 64.64 | 65.06 | 3,414,895 | -0.02(-0.04%) |
Aug 05, 2014 | 65.84 | 66.02 | 64.97 | 65.08 | 4,466,938 | -1.18(-1.78%) |
Aug 04, 2014 | 65.92 | 66.27 | 65.59 | 66.27 | 6,098,461 | +0.60(+0.92%) |