Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 66.90 | 67.06 | 66.32 | 66.61 | 1,729,756 | +0.21(+0.32%) |
Oct 30, 2014 | 66.05 | 66.57 | 65.63 | 66.40 | 1,066,290 | +0.19(+0.29%) |
Oct 29, 2014 | 66.49 | 66.59 | 65.91 | 66.20 | 1,371,628 | -0.31(-0.47%) |
Oct 28, 2014 | 66.33 | 66.57 | 65.94 | 66.51 | 1,066,818 | +0.49(+0.74%) |
Oct 27, 2014 | 65.75 | 65.87 | 65.87 | 66.03 | 1,247,465 | +0.15(+0.23%) |
Oct 24, 2014 | 66.03 | 66.15 | 65.62 | 65.87 | 1,588,265 | +0.11(+0.16%) |
Oct 23, 2014 | 66.23 | 66.42 | 65.65 | 65.77 | 1,660,754 | -0.19(-0.28%) |
Oct 22, 2014 | 66.36 | 66.89 | 65.94 | 65.95 | 1,612,781 | -0.19(-0.29%) |
Oct 21, 2014 | 65.07 | 66.18 | 64.91 | 66.15 | 1,283,801 | +1.37(+2.12%) |
Oct 20, 2014 | 63.92 | 64.94 | 63.70 | 64.78 | 1,391,288 | +0.82(+1.29%) |
Oct 17, 2014 | 64.21 | 64.35 | 63.62 | 63.95 | 2,201,494 | +0.35(+0.56%) |
Oct 16, 2014 | 62.47 | 64.03 | 62.47 | 63.60 | 1,928,532 | +0.16(+0.25%) |
Oct 15, 2014 | 63.35 | 64.27 | 62.18 | 63.44 | 2,689,041 | -0.26(-0.40%) |
Oct 14, 2014 | 63.17 | 63.93 | 62.87 | 63.70 | 2,520,270 | +0.77(+1.23%) |
Oct 13, 2014 | 64.15 | 64.32 | 62.84 | 62.92 | 2,341,298 | -1.44(-2.24%) |
Oct 10, 2014 | 65.25 | 65.33 | 64.33 | 64.37 | 2,209,675 | -0.85(-1.30%) |
Oct 09, 2014 | 66.11 | 66.42 | 65.08 | 65.22 | 1,896,369 | -1.00(-1.51%) |
Oct 08, 2014 | 65.79 | 66.33 | 65.41 | 66.22 | 1,722,931 | +0.53(+0.81%) |
Oct 07, 2014 | 65.28 | 66.58 | 65.20 | 65.69 | 2,188,868 | +0.08(+0.12%) |
Oct 06, 2014 | 65.71 | 65.85 | 65.17 | 65.61 | 1,433,463 | -0.05(-0.08%) |
Oct 03, 2014 | 65.67 | 66.01 | 65.33 | 65.66 | 1,342,274 | +0.36(+0.56%) |
Oct 02, 2014 | 65.46 | 65.78 | 65.18 | 65.30 | 2,282,842 | -0.49(-0.74%) |
Oct 01, 2014 | 65.90 | 66.04 | 65.55 | 65.79 | 2,644,207 | -0.42(-0.63%) |
Sep 30, 2014 | 65.95 | 66.46 | 65.85 | 66.20 | 1,966,476 | +0.01(+0.01%) |
Sep 29, 2014 | 65.61 | 66.26 | 65.54 | 66.19 | 1,539,521 | +0.10(+0.15%) |
Sep 26, 2014 | 65.72 | 66.32 | 65.49 | 66.10 | 1,065,495 | +0.53(+0.81%) |
Sep 25, 2014 | 66.33 | 66.41 | 65.56 | 65.56 | 1,372,530 | -0.99(-1.49%) |
Sep 24, 2014 | 66.12 | 66.69 | 66.04 | 66.56 | 1,286,151 | +0.61(+0.93%) |
Sep 23, 2014 | 66.42 | 66.62 | 65.91 | 65.95 | 1,806,273 | -0.73(-1.09%) |
Sep 22, 2014 | 66.93 | 67.40 | 66.42 | 66.67 | 1,428,406 | -0.16(-0.24%) |
Sep 19, 2014 | 66.78 | 67.21 | 66.66 | 66.83 | 6,197,296 | +0.42(+0.63%) |
Sep 18, 2014 | 66.28 | 66.72 | 66.18 | 66.42 | 1,301,791 | +0.24(+0.36%) |
Sep 17, 2014 | 66.18 | 66.49 | 65.88 | 66.18 | 1,239,720 | -0.04(-0.05%) |
Sep 16, 2014 | 65.83 | 66.63 | 65.62 | 66.21 | 976,327 | +0.27(+0.40%) |
Sep 15, 2014 | 65.91 | 66.22 | 65.62 | 65.95 | 1,618,919 | -0.04(-0.07%) |
Sep 12, 2014 | 66.36 | 66.73 | 65.79 | 65.99 | 2,047,270 | -0.23(-0.35%) |
Sep 11, 2014 | 65.98 | 66.30 | 65.62 | 66.22 | 1,939,846 | -0.14(-0.21%) |
Sep 10, 2014 | 65.95 | 66.53 | 65.59 | 66.36 | 1,282,770 | +0.43(+0.66%) |
Sep 09, 2014 | 66.78 | 66.79 | 65.75 | 65.93 | 1,973,340 | -1.05(-1.56%) |
Sep 08, 2014 | 67.74 | 67.76 | 66.67 | 66.97 | 1,848,292 | -1.05(-1.55%) |
Sep 05, 2014 | 67.86 | 68.16 | 67.39 | 68.03 | 1,418,108 | +0.12(+0.17%) |
Sep 04, 2014 | 67.56 | 68.27 | 67.44 | 67.91 | 1,224,913 | +0.37(+0.55%) |
Sep 03, 2014 | 68.08 | 68.43 | 67.53 | 67.54 | 1,541,314 | -0.54(-0.79%) |
Sep 02, 2014 | 67.94 | 68.13 | 67.74 | 68.08 | 1,581,860 | +0.01(+0.01%) |
Aug 29, 2014 | 67.97 | 68.07 | 68.07 | 68.07 | 1,134,979 | +0.15(+0.22%) |
Aug 28, 2014 | 67.89 | 68.20 | 67.82 | 67.92 | 825,299 | -0.31(-0.45%) |
Aug 27, 2014 | 68.43 | 68.44 | 67.96 | 68.23 | 1,185,958 | -0.03(-0.04%) |
Aug 26, 2014 | 68.18 | 68.63 | 68.13 | 68.26 | 1,476,414 | +0.04(+0.06%) |
Aug 25, 2014 | 67.85 | 68.39 | 67.81 | 68.21 | 1,351,140 | +0.80(+1.18%) |
Aug 22, 2014 | 67.46 | 67.86 | 67.40 | 67.42 | 1,504,529 | +0.02(+0.03%) |
Aug 21, 2014 | 67.65 | 68.04 | 67.37 | 67.40 | 1,952,115 | -0.27(-0.40%) |
Aug 20, 2014 | 67.41 | 68.04 | 67.38 | 67.67 | 1,415,502 | -0.05(-0.08%) |
Aug 19, 2014 | 67.75 | 67.87 | 67.19 | 67.73 | 1,923,854 | -0.13(-0.20%) |
Aug 18, 2014 | 67.95 | 68.27 | 67.61 | 67.86 | 2,311,618 | +0.56(+0.83%) |
Aug 15, 2014 | 66.67 | 67.78 | 65.84 | 67.30 | 3,500,781 | +0.23(+0.34%) |
Aug 14, 2014 | 66.61 | 67.40 | 66.42 | 67.07 | 2,575,036 | +0.66(+1.00%) |
Aug 13, 2014 | 66.74 | 67.02 | 66.23 | 66.41 | 1,350,779 | -0.19(-0.29%) |
Aug 12, 2014 | 66.50 | 67.06 | 66.24 | 66.61 | 1,339,555 | -0.11(-0.17%) |
Aug 11, 2014 | 65.92 | 67.08 | 65.85 | 66.72 | 1,587,581 | +1.15(+1.75%) |
Aug 08, 2014 | 64.71 | 65.55 | 64.38 | 65.57 | 2,168,251 | +0.88(+1.37%) |
Aug 07, 2014 | 65.97 | 66.05 | 64.58 | 64.69 | 2,508,300 | -0.94(-1.43%) |
Aug 06, 2014 | 65.39 | 66.43 | 65.19 | 65.62 | 2,663,069 | +0.27(+0.42%) |
Aug 05, 2014 | 65.55 | 65.70 | 65.10 | 65.35 | 1,318,571 | -0.24(-0.36%) |
Aug 04, 2014 | 65.60 | 66.00 | 65.15 | 65.59 | 1,185,065 | +0.31(+0.47%) |