Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 66.11 | 66.19 | 65.56 | 66.04 | 412,272 | +0.92(+1.41%) |
Oct 30, 2014 | 65.05 | 65.53 | 64.52 | 65.13 | 379,541 | -0.23(-0.35%) |
Oct 29, 2014 | 65.79 | 65.93 | 64.71 | 65.36 | 362,070 | -0.23(-0.35%) |
Oct 28, 2014 | 64.69 | 65.59 | 64.30 | 65.59 | 429,891 | +1.33(+2.07%) |
Oct 27, 2014 | 64.03 | 64.33 | 64.28 | 64.26 | 506,335 | -0.03(-0.04%) |
Oct 24, 2014 | 64.48 | 64.48 | 63.73 | 64.28 | 478,336 | -0.32(-0.49%) |
Oct 23, 2014 | 64.13 | 64.98 | 63.92 | 64.60 | 444,445 | +1.38(+2.19%) |
Oct 22, 2014 | 64.36 | 64.86 | 63.19 | 63.21 | 430,139 | -1.27(-1.97%) |
Oct 21, 2014 | 62.60 | 64.78 | 62.60 | 64.48 | 850,904 | +2.45(+3.95%) |
Oct 20, 2014 | 61.16 | 61.59 | 61.16 | 62.03 | 592,816 | +0.48(+0.79%) |
Oct 17, 2014 | 61.45 | 61.92 | 61.10 | 61.55 | 463,460 | +0.78(+1.29%) |
Oct 16, 2014 | 58.40 | 60.95 | 58.21 | 60.76 | 701,009 | +1.26(+2.12%) |
Oct 15, 2014 | 59.22 | 60.03 | 58.11 | 59.50 | 862,897 | -0.49(-0.82%) |
Oct 14, 2014 | 58.76 | 60.67 | 58.50 | 60.00 | 905,820 | +1.68(+2.87%) |
Oct 13, 2014 | 59.63 | 60.03 | 58.28 | 58.32 | 646,575 | -1.19(-1.99%) |
Oct 10, 2014 | 60.18 | 60.77 | 59.57 | 59.51 | 816,567 | -0.82(-1.35%) |
Oct 09, 2014 | 62.10 | 62.30 | 60.28 | 60.32 | 488,526 | -2.00(-3.21%) |
Oct 08, 2014 | 61.52 | 62.35 | 60.89 | 62.33 | 469,998 | +0.78(+1.27%) |
Oct 07, 2014 | 62.77 | 62.85 | 61.54 | 61.54 | 488,981 | -1.59(-2.52%) |
Oct 06, 2014 | 63.36 | 63.68 | 63.02 | 63.13 | 450,569 | +0.04(+0.06%) |
Oct 03, 2014 | 62.89 | 63.26 | 62.66 | 63.10 | 449,421 | +0.61(+0.97%) |
Oct 02, 2014 | 62.26 | 62.76 | 61.76 | 62.49 | 366,688 | +0.14(+0.23%) |
Oct 01, 2014 | 63.36 | 63.47 | 62.11 | 62.35 | 726,532 | -1.19(-1.87%) |
Sep 30, 2014 | 64.54 | 64.63 | 63.46 | 63.54 | 533,645 | -0.95(-1.47%) |
Sep 29, 2014 | 63.61 | 64.54 | 63.45 | 64.48 | 407,868 | +0.03(+0.04%) |
Sep 26, 2014 | 64.07 | 64.63 | 63.76 | 64.46 | 487,505 | +0.40(+0.62%) |
Sep 25, 2014 | 65.24 | 65.24 | 64.06 | 64.06 | 356,705 | -1.26(-1.92%) |
Sep 24, 2014 | 65.02 | 65.65 | 64.77 | 65.32 | 421,719 | +0.29(+0.45%) |
Sep 23, 2014 | 64.93 | 65.51 | 64.69 | 65.03 | 401,833 | -0.26(-0.40%) |
Sep 22, 2014 | 66.15 | 66.32 | 65.25 | 65.29 | 332,205 | -1.01(-1.52%) |
Sep 19, 2014 | 67.07 | 67.41 | 66.21 | 66.30 | 556,324 | -0.61(-0.91%) |
Sep 18, 2014 | 66.42 | 67.07 | 66.28 | 66.91 | 271,888 | +0.83(+1.26%) |
Sep 17, 2014 | 66.86 | 66.94 | 65.92 | 66.07 | 529,971 | -0.55(-0.83%) |
Sep 16, 2014 | 66.78 | 66.94 | 66.25 | 66.63 | 694,964 | -0.19(-0.29%) |
Sep 15, 2014 | 67.24 | 67.24 | 66.57 | 66.82 | 229,755 | -0.27(-0.41%) |
Sep 12, 2014 | 67.65 | 67.91 | 66.94 | 67.09 | 351,976 | -0.84(-1.24%) |
Sep 11, 2014 | 67.54 | 68.04 | 67.50 | 67.94 | 165,327 | +0.18(+0.26%) |
Sep 10, 2014 | 67.64 | 67.93 | 67.15 | 67.76 | 317,670 | +0.23(+0.34%) |
Sep 09, 2014 | 67.97 | 68.07 | 67.51 | 67.53 | 268,083 | -0.43(-0.63%) |
Sep 08, 2014 | 67.84 | 68.13 | 67.61 | 67.96 | 191,347 | +0.09(+0.13%) |
Sep 05, 2014 | 67.55 | 67.91 | 67.06 | 67.87 | 182,216 | +0.33(+0.49%) |
Sep 04, 2014 | 67.88 | 68.25 | 67.38 | 67.54 | 336,866 | -0.26(-0.39%) |
Sep 03, 2014 | 68.30 | 68.42 | 67.65 | 67.80 | 292,015 | -0.32(-0.48%) |
Sep 02, 2014 | 67.75 | 68.82 | 67.71 | 68.13 | 440,011 | +0.58(+0.86%) |
Aug 29, 2014 | 67.73 | 67.55 | 67.55 | 67.55 | 256,623 | -0.14(-0.21%) |
Aug 28, 2014 | 67.48 | 67.91 | 67.30 | 67.69 | 258,334 | -0.18(-0.26%) |
Aug 27, 2014 | 68.38 | 68.38 | 67.72 | 67.86 | 208,696 | -0.34(-0.50%) |
Aug 26, 2014 | 68.44 | 68.62 | 68.17 | 68.21 | 158,892 | -0.19(-0.28%) |
Aug 25, 2014 | 68.05 | 68.47 | 67.75 | 68.40 | 265,901 | +0.67(+0.99%) |
Aug 22, 2014 | 67.98 | 67.98 | 67.46 | 67.73 | 202,272 | -0.32(-0.46%) |
Aug 21, 2014 | 68.41 | 68.41 | 67.78 | 68.05 | 273,638 | -0.17(-0.24%) |
Aug 20, 2014 | 67.89 | 68.29 | 67.89 | 68.22 | 269,484 | +0.21(+0.31%) |
Aug 19, 2014 | 68.16 | 68.30 | 67.91 | 68.01 | 259,900 | +0.13(+0.19%) |
Aug 18, 2014 | 67.30 | 68.03 | 67.30 | 67.87 | 397,711 | +0.88(+1.31%) |
Aug 15, 2014 | 67.58 | 67.60 | 66.40 | 67.00 | 219,453 | -0.30(-0.44%) |
Aug 14, 2014 | 67.32 | 67.35 | 66.99 | 67.29 | 399,530 | +0.17(+0.25%) |
Aug 13, 2014 | 66.69 | 67.51 | 66.69 | 67.13 | 276,447 | +0.72(+1.08%) |
Aug 12, 2014 | 66.56 | 66.90 | 66.10 | 66.41 | 393,419 | -0.37(-0.55%) |
Aug 11, 2014 | 67.14 | 67.36 | 66.64 | 66.78 | 390,480 | +0.05(+0.08%) |
Aug 08, 2014 | 65.92 | 66.73 | 65.57 | 66.72 | 326,174 | +1.02(+1.55%) |
Aug 07, 2014 | 65.99 | 66.41 | 65.61 | 65.71 | 255,860 | -0.11(-0.17%) |
Aug 06, 2014 | 65.92 | 66.23 | 65.76 | 65.82 | 327,345 | -0.54(-0.81%) |
Aug 05, 2014 | 66.38 | 67.23 | 65.93 | 66.35 | 641,250 | -0.45(-0.67%) |
Aug 04, 2014 | 66.30 | 66.84 | 66.03 | 66.80 | 423,723 | +0.58(+0.87%) |