Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 68.96 | 69.12 | 68.59 | 68.87 | 3,204,570 | +0.87(+1.27%) |
Oct 30, 2014 | 67.73 | 68.53 | 67.58 | 68.01 | 2,676,769 | +0.37(+0.54%) |
Oct 29, 2014 | 67.26 | 67.57 | 67.05 | 67.64 | 3,015,811 | +0.50(+0.74%) |
Oct 28, 2014 | 66.24 | 67.23 | 66.19 | 67.14 | 2,706,026 | +1.37(+2.09%) |
Oct 27, 2014 | 65.94 | 65.96 | 65.62 | 65.77 | 3,215,493 | -0.19(-0.29%) |
Oct 24, 2014 | 65.45 | 66.03 | 65.27 | 65.96 | 2,751,657 | +0.73(+1.12%) |
Oct 23, 2014 | 65.47 | 65.67 | 65.08 | 65.23 | 2,771,619 | +0.45(+0.69%) |
Oct 22, 2014 | 65.33 | 65.55 | 64.74 | 64.78 | 4,243,984 | -0.71(-1.08%) |
Oct 21, 2014 | 64.31 | 65.52 | 63.81 | 65.49 | 5,609,074 | +1.83(+2.88%) |
Oct 20, 2014 | 63.43 | 63.81 | 63.24 | 63.66 | 5,502,626 | +0.06(+0.09%) |
Oct 17, 2014 | 63.23 | 63.88 | 62.48 | 63.60 | 11,720,811 | -1.75(-2.67%) |
Oct 16, 2014 | 64.78 | 66.12 | 64.52 | 65.35 | 7,186,832 | -0.57(-0.86%) |
Oct 15, 2014 | 65.78 | 66.73 | 64.76 | 65.91 | 8,554,127 | -0.68(-1.02%) |
Oct 14, 2014 | 66.24 | 66.97 | 66.19 | 66.59 | 3,472,752 | +0.46(+0.69%) |
Oct 13, 2014 | 66.76 | 67.24 | 66.08 | 66.14 | 3,589,885 | -0.73(-1.09%) |
Oct 10, 2014 | 67.77 | 68.35 | 66.85 | 66.87 | 3,291,452 | -0.90(-1.33%) |
Oct 09, 2014 | 68.74 | 69.15 | 67.68 | 67.77 | 3,550,875 | -1.10(-1.59%) |
Oct 08, 2014 | 67.49 | 69.01 | 67.16 | 68.87 | 4,050,816 | +1.61(+2.40%) |
Oct 07, 2014 | 67.85 | 68.08 | 67.25 | 67.25 | 3,754,123 | -1.16(-1.70%) |
Oct 06, 2014 | 68.91 | 69.06 | 68.08 | 68.42 | 2,346,552 | -0.05(-0.07%) |
Oct 03, 2014 | 68.30 | 68.78 | 68.25 | 68.47 | 4,082,590 | +0.96(+1.42%) |
Oct 02, 2014 | 67.13 | 67.82 | 66.69 | 67.51 | 3,270,893 | +0.43(+0.65%) |
Oct 01, 2014 | 68.03 | 68.16 | 67.04 | 67.08 | 4,009,193 | -0.84(-1.24%) |
Sep 30, 2014 | 68.18 | 68.57 | 67.87 | 67.92 | 4,159,159 | -0.17(-0.26%) |
Sep 29, 2014 | 67.23 | 68.26 | 67.19 | 68.09 | 3,765,791 | +0.18(+0.27%) |
Sep 26, 2014 | 67.44 | 68.08 | 67.30 | 67.91 | 2,754,487 | +0.50(+0.74%) |
Sep 25, 2014 | 68.46 | 68.66 | 67.41 | 67.41 | 3,884,409 | -1.17(-1.71%) |
Sep 24, 2014 | 68.41 | 68.67 | 67.95 | 68.58 | 2,594,437 | +0.31(+0.45%) |
Sep 23, 2014 | 68.91 | 69.23 | 68.27 | 68.27 | 3,371,967 | -1.03(-1.49%) |
Sep 22, 2014 | 69.84 | 70.19 | 69.27 | 69.31 | 2,538,669 | -0.65(-0.93%) |
Sep 19, 2014 | 70.25 | 70.45 | 69.81 | 69.96 | 5,201,817 | +0.33(+0.48%) |
Sep 18, 2014 | 69.20 | 69.89 | 69.04 | 69.62 | 5,046,446 | +0.66(+0.95%) |
Sep 17, 2014 | 68.63 | 69.29 | 68.34 | 68.97 | 4,897,177 | +0.58(+0.85%) |
Sep 16, 2014 | 67.86 | 68.64 | 67.61 | 68.38 | 3,474,883 | +0.57(+0.83%) |
Sep 15, 2014 | 67.50 | 68.05 | 67.33 | 67.82 | 4,351,734 | +0.47(+0.69%) |
Sep 12, 2014 | 67.50 | 67.58 | 67.12 | 67.35 | 3,544,664 | -0.24(-0.36%) |
Sep 11, 2014 | 67.43 | 67.68 | 67.34 | 67.59 | 2,559,471 | +0.00(+0.00%) |
Sep 10, 2014 | 67.91 | 68.42 | 67.57 | 67.59 | 3,699,810 | -0.24(-0.36%) |
Sep 09, 2014 | 68.22 | 68.28 | 67.80 | 67.83 | 2,338,265 | -0.47(-0.68%) |
Sep 08, 2014 | 68.58 | 68.88 | 68.11 | 68.30 | 2,291,251 | -0.51(-0.74%) |
Sep 05, 2014 | 68.65 | 68.94 | 68.35 | 68.81 | 1,947,592 | +0.16(+0.23%) |
Sep 04, 2014 | 68.80 | 69.15 | 68.38 | 68.65 | 2,274,469 | -0.03(-0.04%) |
Sep 03, 2014 | 68.91 | 69.01 | 68.60 | 68.67 | 2,652,759 | -0.04(-0.06%) |
Sep 02, 2014 | 68.52 | 68.81 | 68.13 | 68.72 | 3,375,605 | +0.43(+0.63%) |
Aug 29, 2014 | 68.27 | 68.28 | 68.28 | 68.28 | 2,280,819 | +0.39(+0.58%) |
Aug 28, 2014 | 67.82 | 68.06 | 67.58 | 67.89 | 1,442,821 | -0.31(-0.45%) |
Aug 27, 2014 | 68.22 | 68.25 | 67.98 | 68.20 | 1,870,845 | +0.13(+0.20%) |
Aug 26, 2014 | 68.34 | 68.44 | 68.02 | 68.07 | 1,752,944 | -0.22(-0.32%) |
Aug 25, 2014 | 68.13 | 68.78 | 68.08 | 68.28 | 2,629,713 | +0.63(+0.93%) |
Aug 22, 2014 | 67.94 | 68.23 | 67.57 | 67.65 | 1,753,104 | -0.32(-0.48%) |
Aug 21, 2014 | 67.58 | 68.08 | 67.38 | 67.98 | 3,441,705 | +0.64(+0.95%) |
Aug 20, 2014 | 66.94 | 67.42 | 66.81 | 67.33 | 2,595,331 | +0.37(+0.55%) |
Aug 19, 2014 | 67.09 | 67.13 | 66.92 | 66.97 | 2,028,017 | +0.05(+0.07%) |
Aug 18, 2014 | 66.46 | 66.92 | 66.38 | 66.92 | 3,609,535 | +0.93(+1.41%) |
Aug 15, 2014 | 66.71 | 66.71 | 65.55 | 65.99 | 2,842,009 | -0.41(-0.61%) |
Aug 14, 2014 | 66.49 | 66.69 | 66.26 | 66.39 | 1,936,117 | -0.07(-0.11%) |
Aug 13, 2014 | 66.27 | 66.52 | 66.06 | 66.47 | 3,117,316 | +0.45(+0.68%) |
Aug 12, 2014 | 65.23 | 66.09 | 65.23 | 66.02 | 3,517,741 | +0.52(+0.80%) |
Aug 11, 2014 | 65.76 | 66.02 | 65.40 | 65.50 | 2,097,139 | -0.14(-0.22%) |
Aug 08, 2014 | 65.00 | 65.48 | 64.66 | 65.64 | 2,739,519 | +0.70(+1.08%) |
Aug 07, 2014 | 65.61 | 65.67 | 64.81 | 64.94 | 2,819,764 | -0.35(-0.54%) |
Aug 06, 2014 | 64.97 | 65.55 | 64.86 | 65.29 | 3,402,949 | -0.02(-0.04%) |
Aug 05, 2014 | 66.08 | 66.25 | 65.20 | 65.31 | 4,451,312 | -1.19(-1.78%) |
Aug 04, 2014 | 66.15 | 66.50 | 65.82 | 66.50 | 6,077,127 | +0.61(+0.92%) |