Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 68.95 | 69.11 | 68.58 | 68.87 | 3,204,980 | +0.87(+1.27%) |
Oct 30, 2014 | 67.73 | 68.52 | 67.57 | 68.00 | 2,677,112 | +0.37(+0.54%) |
Oct 29, 2014 | 67.25 | 67.56 | 67.04 | 67.63 | 3,016,197 | +0.50(+0.74%) |
Oct 28, 2014 | 66.24 | 67.23 | 66.19 | 67.13 | 2,706,372 | +1.37(+2.09%) |
Oct 27, 2014 | 65.94 | 65.95 | 65.61 | 65.76 | 3,215,905 | -0.19(-0.29%) |
Oct 24, 2014 | 65.44 | 66.02 | 65.26 | 65.95 | 2,752,009 | +0.73(+1.12%) |
Oct 23, 2014 | 65.46 | 65.66 | 65.07 | 65.22 | 2,771,974 | +0.45(+0.69%) |
Oct 22, 2014 | 65.32 | 65.54 | 64.73 | 64.77 | 4,244,528 | -0.71(-1.08%) |
Oct 21, 2014 | 64.31 | 65.51 | 63.81 | 65.48 | 5,609,792 | +1.83(+2.88%) |
Oct 20, 2014 | 63.42 | 63.81 | 63.23 | 63.65 | 5,503,330 | +0.06(+0.09%) |
Oct 17, 2014 | 63.22 | 63.87 | 62.47 | 63.59 | 11,722,311 | -1.75(-2.67%) |
Oct 16, 2014 | 64.77 | 66.11 | 64.51 | 65.34 | 7,187,752 | -0.57(-0.86%) |
Oct 15, 2014 | 65.77 | 66.72 | 64.76 | 65.90 | 8,555,222 | -0.68(-1.02%) |
Oct 14, 2014 | 66.24 | 66.96 | 66.18 | 66.59 | 3,473,197 | +0.46(+0.69%) |
Oct 13, 2014 | 66.75 | 67.23 | 66.07 | 66.13 | 3,590,345 | -0.73(-1.09%) |
Oct 10, 2014 | 67.76 | 68.34 | 66.84 | 66.86 | 3,291,874 | -0.90(-1.33%) |
Oct 09, 2014 | 68.73 | 69.14 | 67.67 | 67.76 | 3,551,330 | -1.10(-1.60%) |
Oct 08, 2014 | 67.48 | 69.00 | 67.15 | 68.86 | 4,051,334 | +1.61(+2.40%) |
Oct 07, 2014 | 67.84 | 68.07 | 67.24 | 67.24 | 3,754,603 | -1.16(-1.70%) |
Oct 06, 2014 | 68.90 | 69.05 | 68.07 | 68.41 | 2,346,852 | -0.05(-0.07%) |
Oct 03, 2014 | 68.29 | 68.77 | 68.25 | 68.46 | 4,083,113 | +0.96(+1.42%) |
Oct 02, 2014 | 67.13 | 67.81 | 66.68 | 67.50 | 3,271,312 | +0.43(+0.65%) |
Oct 01, 2014 | 68.02 | 68.15 | 67.03 | 67.07 | 4,009,706 | -0.84(-1.24%) |
Sep 30, 2014 | 68.17 | 68.56 | 67.86 | 67.91 | 4,159,692 | -0.17(-0.26%) |
Sep 29, 2014 | 67.22 | 68.25 | 67.18 | 68.08 | 3,766,273 | +0.18(+0.27%) |
Sep 26, 2014 | 67.43 | 68.07 | 67.29 | 67.90 | 2,754,840 | +0.50(+0.74%) |
Sep 25, 2014 | 68.45 | 68.65 | 67.40 | 67.40 | 3,884,906 | -1.17(-1.71%) |
Sep 24, 2014 | 68.40 | 68.66 | 67.94 | 68.57 | 2,594,769 | +0.31(+0.45%) |
Sep 23, 2014 | 68.90 | 69.22 | 68.26 | 68.27 | 3,372,398 | -1.03(-1.49%) |
Sep 22, 2014 | 69.83 | 70.18 | 69.26 | 69.30 | 2,538,994 | -0.65(-0.93%) |
Sep 19, 2014 | 70.24 | 70.44 | 69.80 | 69.95 | 5,202,483 | +0.33(+0.48%) |
Sep 18, 2014 | 69.19 | 69.88 | 69.03 | 69.61 | 5,047,092 | +0.66(+0.95%) |
Sep 17, 2014 | 68.62 | 69.28 | 68.33 | 68.96 | 4,897,804 | +0.58(+0.85%) |
Sep 16, 2014 | 67.85 | 68.63 | 67.60 | 68.37 | 3,475,328 | +0.57(+0.83%) |
Sep 15, 2014 | 67.49 | 68.04 | 67.33 | 67.81 | 4,352,291 | +0.47(+0.69%) |
Sep 12, 2014 | 67.49 | 67.58 | 67.11 | 67.34 | 3,545,118 | -0.24(-0.36%) |
Sep 11, 2014 | 67.43 | 67.68 | 67.33 | 67.58 | 2,559,799 | +0.00(+0.00%) |
Sep 10, 2014 | 67.90 | 68.42 | 67.56 | 67.58 | 3,700,284 | -0.24(-0.36%) |
Sep 09, 2014 | 68.22 | 68.27 | 67.79 | 67.83 | 2,338,564 | -0.47(-0.68%) |
Sep 08, 2014 | 68.57 | 68.87 | 68.10 | 68.29 | 2,291,544 | -0.51(-0.74%) |
Sep 05, 2014 | 68.64 | 68.93 | 68.34 | 68.80 | 1,947,841 | +0.16(+0.23%) |
Sep 04, 2014 | 68.79 | 69.14 | 68.37 | 68.64 | 2,274,760 | -0.02(-0.04%) |
Sep 03, 2014 | 68.90 | 69.00 | 68.59 | 68.67 | 2,653,099 | -0.04(-0.06%) |
Sep 02, 2014 | 68.51 | 68.80 | 68.12 | 68.71 | 3,376,037 | +0.43(+0.63%) |
Aug 29, 2014 | 68.27 | 68.27 | 68.27 | 68.27 | 2,281,111 | +0.39(+0.58%) |
Aug 28, 2014 | 67.81 | 68.05 | 67.57 | 67.88 | 1,443,006 | -0.31(-0.45%) |
Aug 27, 2014 | 68.22 | 68.24 | 67.97 | 68.19 | 1,871,085 | +0.13(+0.20%) |
Aug 26, 2014 | 68.33 | 68.43 | 68.01 | 68.06 | 1,753,168 | -0.22(-0.32%) |
Aug 25, 2014 | 68.12 | 68.77 | 68.07 | 68.27 | 2,630,050 | +0.63(+0.93%) |
Aug 22, 2014 | 67.93 | 68.22 | 67.56 | 67.64 | 1,753,328 | -0.32(-0.48%) |
Aug 21, 2014 | 67.57 | 68.07 | 67.37 | 67.97 | 3,442,146 | +0.64(+0.95%) |
Aug 20, 2014 | 66.93 | 67.41 | 66.80 | 67.33 | 2,595,663 | +0.37(+0.55%) |
Aug 19, 2014 | 67.08 | 67.13 | 66.91 | 66.96 | 2,028,277 | +0.05(+0.07%) |
Aug 18, 2014 | 66.45 | 66.91 | 66.37 | 66.91 | 3,609,998 | +0.93(+1.41%) |
Aug 15, 2014 | 66.70 | 66.70 | 65.54 | 65.98 | 2,842,373 | -0.41(-0.61%) |
Aug 14, 2014 | 66.49 | 66.69 | 66.25 | 66.39 | 1,936,365 | -0.07(-0.11%) |
Aug 13, 2014 | 66.26 | 66.51 | 66.05 | 66.46 | 3,117,715 | +0.45(+0.68%) |
Aug 12, 2014 | 65.22 | 66.08 | 65.22 | 66.01 | 3,518,192 | +0.52(+0.80%) |
Aug 11, 2014 | 65.75 | 66.01 | 65.39 | 65.49 | 2,097,407 | -0.14(-0.22%) |
Aug 08, 2014 | 65.00 | 65.47 | 64.65 | 65.63 | 2,739,870 | +0.70(+1.08%) |
Aug 07, 2014 | 65.60 | 65.66 | 64.80 | 64.93 | 2,820,125 | -0.35(-0.54%) |
Aug 06, 2014 | 64.96 | 65.54 | 64.86 | 65.28 | 3,403,385 | -0.02(-0.04%) |
Aug 05, 2014 | 66.07 | 66.24 | 65.19 | 65.30 | 4,451,882 | -1.19(-1.78%) |
Aug 04, 2014 | 66.14 | 66.49 | 65.81 | 66.49 | 6,077,906 | +0.61(+0.92%) |