Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 66.33 | 66.42 | 65.78 | 66.27 | 410,889 | +0.92(+1.41%) |
Oct 30, 2014 | 65.27 | 65.75 | 64.74 | 65.35 | 378,267 | -0.23(-0.35%) |
Oct 29, 2014 | 66.01 | 66.15 | 64.93 | 65.58 | 360,855 | -0.23(-0.35%) |
Oct 28, 2014 | 64.90 | 65.81 | 64.52 | 65.81 | 428,449 | +1.34(+2.07%) |
Oct 27, 2014 | 64.25 | 64.55 | 64.50 | 64.47 | 504,636 | -0.03(-0.04%) |
Oct 24, 2014 | 64.70 | 64.70 | 63.94 | 64.50 | 476,732 | -0.32(-0.49%) |
Oct 23, 2014 | 64.35 | 65.20 | 64.14 | 64.82 | 442,953 | +1.39(+2.19%) |
Oct 22, 2014 | 64.58 | 65.08 | 63.40 | 63.43 | 428,695 | -1.27(-1.97%) |
Oct 21, 2014 | 62.81 | 65.00 | 62.81 | 64.70 | 848,049 | +2.46(+3.95%) |
Oct 20, 2014 | 61.37 | 61.80 | 61.37 | 62.24 | 590,827 | +0.49(+0.79%) |
Oct 17, 2014 | 61.66 | 62.13 | 61.30 | 61.76 | 461,905 | +0.79(+1.29%) |
Oct 16, 2014 | 58.60 | 61.15 | 58.40 | 60.97 | 698,657 | +1.27(+2.12%) |
Oct 15, 2014 | 59.42 | 60.23 | 58.31 | 59.70 | 860,001 | -0.50(-0.82%) |
Oct 14, 2014 | 58.96 | 60.87 | 58.69 | 60.20 | 902,781 | +1.68(+2.87%) |
Oct 13, 2014 | 59.83 | 60.24 | 58.47 | 58.52 | 644,406 | -1.19(-1.99%) |
Oct 10, 2014 | 60.39 | 60.98 | 59.77 | 59.71 | 813,828 | -0.82(-1.35%) |
Oct 09, 2014 | 62.31 | 62.51 | 60.48 | 60.53 | 486,887 | -2.01(-3.21%) |
Oct 08, 2014 | 61.72 | 62.56 | 61.09 | 62.53 | 468,421 | +0.78(+1.27%) |
Oct 07, 2014 | 62.98 | 63.06 | 61.75 | 61.75 | 487,341 | -1.59(-2.52%) |
Oct 06, 2014 | 63.57 | 63.89 | 63.23 | 63.35 | 449,057 | +0.04(+0.06%) |
Oct 03, 2014 | 63.10 | 63.47 | 62.87 | 63.31 | 447,913 | +0.61(+0.97%) |
Oct 02, 2014 | 62.47 | 62.97 | 61.97 | 62.70 | 365,458 | +0.14(+0.23%) |
Oct 01, 2014 | 63.57 | 63.68 | 62.31 | 62.56 | 724,094 | -1.19(-1.87%) |
Sep 30, 2014 | 64.75 | 64.84 | 63.67 | 63.75 | 531,855 | -0.95(-1.47%) |
Sep 29, 2014 | 63.82 | 64.75 | 63.66 | 64.70 | 406,499 | +0.03(+0.04%) |
Sep 26, 2014 | 64.29 | 64.84 | 63.98 | 64.68 | 485,870 | +0.40(+0.62%) |
Sep 25, 2014 | 65.46 | 65.46 | 64.28 | 64.28 | 355,508 | -1.26(-1.92%) |
Sep 24, 2014 | 65.24 | 65.87 | 64.98 | 65.54 | 420,304 | +0.29(+0.45%) |
Sep 23, 2014 | 65.15 | 65.73 | 64.90 | 65.25 | 400,485 | -0.26(-0.40%) |
Sep 22, 2014 | 66.38 | 66.54 | 65.47 | 65.51 | 331,091 | -1.01(-1.52%) |
Sep 19, 2014 | 67.30 | 67.64 | 66.44 | 66.53 | 554,458 | -0.61(-0.91%) |
Sep 18, 2014 | 66.65 | 67.29 | 66.50 | 67.13 | 270,976 | +0.84(+1.26%) |
Sep 17, 2014 | 67.09 | 67.17 | 66.14 | 66.30 | 528,192 | -0.56(-0.83%) |
Sep 16, 2014 | 67.00 | 67.17 | 66.47 | 66.85 | 692,632 | -0.19(-0.29%) |
Sep 15, 2014 | 67.47 | 67.47 | 66.79 | 67.05 | 228,985 | -0.27(-0.41%) |
Sep 12, 2014 | 67.87 | 68.14 | 67.16 | 67.32 | 350,795 | -0.85(-1.24%) |
Sep 11, 2014 | 67.77 | 68.27 | 67.73 | 68.16 | 164,773 | +0.18(+0.26%) |
Sep 10, 2014 | 67.86 | 68.15 | 67.38 | 67.99 | 316,604 | +0.23(+0.34%) |
Sep 09, 2014 | 68.20 | 68.30 | 67.74 | 67.76 | 267,183 | -0.43(-0.63%) |
Sep 08, 2014 | 68.07 | 68.36 | 67.84 | 68.19 | 190,705 | +0.09(+0.13%) |
Sep 05, 2014 | 67.78 | 68.14 | 67.28 | 68.10 | 181,604 | +0.33(+0.49%) |
Sep 04, 2014 | 68.11 | 68.48 | 67.61 | 67.77 | 335,736 | -0.26(-0.39%) |
Sep 03, 2014 | 68.52 | 68.65 | 67.88 | 68.03 | 291,035 | -0.33(-0.48%) |
Sep 02, 2014 | 67.98 | 69.05 | 67.94 | 68.36 | 438,535 | +0.58(+0.86%) |
Aug 29, 2014 | 67.96 | 67.78 | 67.78 | 67.78 | 255,762 | -0.14(-0.21%) |
Aug 28, 2014 | 67.71 | 68.14 | 67.53 | 67.92 | 257,467 | -0.18(-0.26%) |
Aug 27, 2014 | 68.61 | 68.61 | 67.95 | 68.09 | 207,996 | -0.34(-0.50%) |
Aug 26, 2014 | 68.67 | 68.85 | 68.40 | 68.44 | 158,359 | -0.19(-0.28%) |
Aug 25, 2014 | 68.28 | 68.70 | 67.98 | 68.63 | 265,009 | +0.67(+0.99%) |
Aug 22, 2014 | 68.21 | 68.21 | 67.69 | 67.96 | 201,593 | -0.32(-0.46%) |
Aug 21, 2014 | 68.64 | 68.64 | 68.01 | 68.28 | 272,720 | -0.17(-0.24%) |
Aug 20, 2014 | 68.12 | 68.52 | 68.12 | 68.45 | 268,579 | +0.21(+0.31%) |
Aug 19, 2014 | 68.39 | 68.53 | 68.14 | 68.23 | 259,028 | +0.13(+0.19%) |
Aug 18, 2014 | 67.53 | 68.26 | 67.53 | 68.10 | 396,377 | +0.88(+1.31%) |
Aug 15, 2014 | 67.81 | 67.83 | 66.62 | 67.22 | 218,717 | -0.30(-0.44%) |
Aug 14, 2014 | 67.55 | 67.57 | 67.21 | 67.52 | 398,189 | +0.17(+0.25%) |
Aug 13, 2014 | 66.91 | 67.74 | 66.91 | 67.35 | 275,519 | +0.72(+1.08%) |
Aug 12, 2014 | 66.78 | 67.12 | 66.32 | 66.63 | 392,099 | -0.37(-0.55%) |
Aug 11, 2014 | 67.37 | 67.59 | 66.87 | 67.00 | 389,170 | +0.05(+0.08%) |
Aug 08, 2014 | 66.15 | 66.96 | 65.79 | 66.95 | 325,080 | +1.02(+1.55%) |
Aug 07, 2014 | 66.22 | 66.63 | 65.83 | 65.93 | 255,001 | -0.11(-0.17%) |
Aug 06, 2014 | 66.15 | 66.45 | 65.98 | 66.04 | 326,247 | -0.54(-0.81%) |
Aug 05, 2014 | 66.60 | 67.46 | 66.16 | 66.58 | 639,099 | -0.45(-0.67%) |
Aug 04, 2014 | 66.53 | 67.06 | 66.25 | 67.03 | 422,301 | +0.58(+0.87%) |