Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 60.53 | 61.11 | 60.27 | 61.11 | 28,536 | -1.06(-1.71%) |
Oct 30, 2014 | 62.72 | 62.72 | 61.95 | 62.17 | 13,533 | -1.19(-1.88%) |
Oct 29, 2014 | 64.06 | 64.09 | 63.28 | 63.36 | 25,177 | -0.62(-0.97%) |
Oct 28, 2014 | 64.40 | 64.40 | 63.98 | 63.98 | 8,359 | +0.16(+0.25%) |
Oct 27, 2014 | 63.90 | 63.94 | 63.82 | 63.82 | 3,886 | -0.12(-0.19%) |
Oct 24, 2014 | 64.23 | 64.23 | 63.84 | 63.94 | 11,622 | -0.09(-0.14%) |
Oct 23, 2014 | 64.05 | 64.09 | 63.80 | 64.03 | 10,963 | -0.14(-0.22%) |
Oct 22, 2014 | 64.44 | 64.49 | 64.11 | 64.17 | 6,508 | -0.75(-1.16%) |
Oct 21, 2014 | 64.87 | 65.13 | 64.84 | 64.92 | 6,988 | +0.34(+0.53%) |
Oct 20, 2014 | 64.61 | 64.65 | 64.47 | 64.58 | 7,385 | +0.48(+0.75%) |
Oct 17, 2014 | 64.26 | 64.28 | 63.91 | 64.10 | 14,405 | -0.18(-0.28%) |
Oct 16, 2014 | 64.02 | 64.40 | 63.94 | 64.28 | 9,402 | -0.10(-0.16%) |
Oct 15, 2014 | 64.59 | 65.23 | 64.32 | 64.38 | 13,368 | +0.02(+0.03%) |
Oct 14, 2014 | 64.37 | 64.50 | 64.23 | 64.36 | 24,361 | +0.00(+0.00%) |
Oct 13, 2014 | 64.23 | 64.36 | 64.06 | 64.36 | 7,482 | +0.42(+0.66%) |
Oct 10, 2014 | 63.96 | 63.99 | 63.70 | 63.94 | 11,074 | -0.10(-0.16%) |
Oct 09, 2014 | 64.41 | 64.41 | 64.04 | 64.04 | 7,454 | -0.10(-0.15%) |
Oct 08, 2014 | 63.85 | 64.14 | 63.15 | 64.14 | 5,279 | +0.77(+1.22%) |
Oct 07, 2014 | 63.52 | 63.55 | 63.35 | 63.37 | 4,813 | +0.16(+0.25%) |
Oct 06, 2014 | 62.59 | 63.33 | 62.50 | 63.21 | 13,306 | +1.06(+1.71%) |
Oct 03, 2014 | 62.47 | 62.63 | 62.06 | 62.15 | 45,707 | -1.16(-1.83%) |
Oct 02, 2014 | 63.41 | 63.47 | 63.18 | 63.31 | 24,876 | -0.35(-0.55%) |
Oct 01, 2014 | 63.40 | 64.03 | 63.40 | 63.66 | 38,582 | +0.46(+0.72%) |
Sep 30, 2014 | 63.70 | 63.89 | 63.05 | 63.20 | 9,239 | -0.96(-1.49%) |
Sep 29, 2014 | 64.31 | 64.31 | 64.09 | 64.16 | 8,289 | -0.02(-0.04%) |
Sep 26, 2014 | 64.19 | 64.21 | 64.03 | 64.18 | 5,990 | -0.32(-0.50%) |
Sep 25, 2014 | 63.98 | 64.57 | 63.84 | 64.50 | 8,369 | -0.07(-0.11%) |
Sep 24, 2014 | 64.64 | 64.86 | 64.45 | 64.57 | 12,099 | -0.30(-0.46%) |
Sep 23, 2014 | 65.13 | 65.13 | 64.77 | 64.87 | 5,566 | +0.29(+0.45%) |
Sep 22, 2014 | 64.49 | 64.82 | 64.33 | 64.58 | 13,194 | -0.27(-0.42%) |
Sep 19, 2014 | 65.59 | 65.59 | 64.45 | 64.85 | 123,194 | -1.12(-1.70%) |
Sep 18, 2014 | 65.57 | 66.05 | 65.56 | 65.97 | 38,793 | +0.05(+0.08%) |
Sep 17, 2014 | 66.67 | 66.67 | 65.92 | 65.92 | 13,618 | -0.70(-1.05%) |
Sep 16, 2014 | 66.52 | 66.80 | 66.33 | 66.62 | 4,710 | +0.15(+0.22%) |
Sep 15, 2014 | 66.55 | 66.55 | 66.33 | 66.47 | 8,171 | +0.11(+0.17%) |
Sep 12, 2014 | 66.33 | 66.46 | 66.05 | 66.36 | 28,155 | -0.42(-0.63%) |
Sep 11, 2014 | 66.94 | 66.94 | 66.50 | 66.78 | 9,335 | -0.69(-1.02%) |
Sep 10, 2014 | 67.51 | 67.57 | 67.14 | 67.47 | 6,529 | -0.05(-0.08%) |
Sep 09, 2014 | 67.82 | 67.82 | 67.34 | 67.52 | 7,072 | -0.41(-0.60%) |
Sep 08, 2014 | 68.20 | 68.20 | 67.68 | 67.93 | 10,657 | -0.62(-0.91%) |
Sep 05, 2014 | 68.40 | 68.55 | 68.28 | 68.55 | 5,151 | +0.34(+0.50%) |
Sep 04, 2014 | 68.73 | 68.73 | 68.15 | 68.21 | 7,740 | -0.31(-0.46%) |
Sep 03, 2014 | 68.28 | 68.57 | 68.27 | 68.52 | 5,766 | +0.12(+0.18%) |
Sep 02, 2014 | 68.65 | 68.65 | 68.27 | 68.40 | 10,254 | -1.11(-1.59%) |
Aug 29, 2014 | 69.65 | 69.51 | 69.51 | 69.51 | 3,900 | -0.14(-0.21%) |
Aug 28, 2014 | 69.83 | 69.26 | 69.60 | 69.65 | 10,783 | +0.39(+0.56%) |
Aug 27, 2014 | 69.42 | 69.42 | 69.21 | 69.26 | 29,540 | +0.07(+0.10%) |
Aug 26, 2014 | 69.61 | 69.61 | 69.19 | 69.19 | 7,677 | +0.14(+0.20%) |
Aug 25, 2014 | 69.10 | 69.12 | 68.90 | 69.05 | 11,471 | -0.24(-0.35%) |
Aug 22, 2014 | 69.07 | 69.30 | 69.03 | 69.29 | 6,196 | +0.15(+0.21%) |
Aug 21, 2014 | 69.00 | 69.14 | 68.90 | 69.14 | 8,017 | -0.32(-0.46%) |
Aug 20, 2014 | 69.84 | 69.84 | 69.36 | 69.46 | 10,909 | -0.28(-0.41%) |
Aug 19, 2014 | 70.09 | 70.09 | 69.58 | 69.74 | 10,621 | -0.30(-0.42%) |
Aug 18, 2014 | 69.91 | 70.20 | 69.91 | 70.04 | 5,113 | -0.29(-0.41%) |
Aug 15, 2014 | 69.88 | 70.55 | 69.80 | 70.33 | 3,632 | -0.43(-0.61%) |
Aug 14, 2014 | 70.87 | 70.87 | 70.73 | 70.76 | 3,806 | +0.01(+0.02%) |
Aug 13, 2014 | 70.87 | 70.87 | 70.62 | 70.75 | 5,640 | -0.03(-0.05%) |
Aug 12, 2014 | 71.09 | 71.09 | 70.70 | 70.78 | 4,956 | -0.09(-0.13%) |
Aug 11, 2014 | 70.69 | 70.87 | 70.57 | 70.87 | 11,103 | +0.10(+0.14%) |
Aug 08, 2014 | 70.63 | 70.80 | 70.63 | 70.77 | 9,394 | +0.05(+0.08%) |
Aug 07, 2014 | 70.36 | 70.80 | 70.36 | 70.72 | 11,263 | +0.12(+0.17%) |
Aug 06, 2014 | 70.46 | 70.66 | 70.46 | 70.60 | 9,172 | +0.86(+1.23%) |
Aug 05, 2014 | 69.80 | 69.91 | 69.56 | 69.74 | 10,942 | -0.44(-0.63%) |
Aug 04, 2014 | 70.54 | 70.54 | 70.18 | 70.18 | 6,861 | -0.40(-0.57%) |