Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 57.45 | 57.76 | 56.76 | 56.95 | 2,810,375 | -0.07(-0.12%) |
Oct 30, 2014 | 57.03 | 57.44 | 56.78 | 57.01 | 2,789,282 | -0.10(-0.17%) |
Oct 29, 2014 | 58.12 | 58.44 | 56.93 | 57.11 | 2,445,298 | -1.08(-1.86%) |
Oct 28, 2014 | 57.30 | 58.56 | 57.16 | 58.19 | 2,594,044 | +0.98(+1.72%) |
Oct 27, 2014 | 56.83 | 57.13 | 57.13 | 57.21 | 2,744,659 | +0.08(+0.14%) |
Oct 24, 2014 | 56.31 | 57.20 | 56.20 | 57.13 | 3,138,072 | +0.89(+1.59%) |
Oct 23, 2014 | 55.92 | 56.69 | 55.45 | 56.24 | 5,622,346 | +0.40(+0.71%) |
Oct 22, 2014 | 54.54 | 57.86 | 54.51 | 55.84 | 14,900,865 | -4.25(-7.08%) |
Oct 21, 2014 | 60.43 | 60.48 | 59.42 | 60.09 | 6,605,800 | +0.36(+0.60%) |
Oct 20, 2014 | 60.18 | 60.67 | 59.02 | 59.73 | 4,203,783 | -1.15(-1.89%) |
Oct 17, 2014 | 61.18 | 61.78 | 60.48 | 60.88 | 2,013,257 | +0.51(+0.85%) |
Oct 16, 2014 | 60.07 | 61.24 | 59.75 | 60.37 | 2,528,956 | -0.66(-1.08%) |
Oct 15, 2014 | 59.75 | 61.53 | 59.32 | 61.03 | 3,695,961 | +0.10(+0.16%) |
Oct 14, 2014 | 61.85 | 62.53 | 60.71 | 60.94 | 1,842,289 | -0.72(-1.16%) |
Oct 13, 2014 | 61.52 | 62.62 | 61.01 | 61.65 | 3,157,975 | +0.00(+0.00%) |
Oct 10, 2014 | 62.88 | 63.35 | 61.63 | 61.65 | 2,065,884 | -1.54(-2.44%) |
Oct 09, 2014 | 63.14 | 63.78 | 62.70 | 63.19 | 2,746,188 | -0.16(-0.26%) |
Oct 08, 2014 | 62.27 | 63.39 | 61.68 | 63.36 | 1,643,806 | +1.06(+1.71%) |
Oct 07, 2014 | 63.51 | 63.51 | 62.27 | 62.30 | 2,147,850 | -1.19(-1.88%) |
Oct 06, 2014 | 64.28 | 64.50 | 63.24 | 63.49 | 1,254,545 | -0.60(-0.94%) |
Oct 03, 2014 | 64.30 | 64.73 | 64.03 | 64.09 | 1,117,587 | -0.07(-0.11%) |
Oct 02, 2014 | 63.65 | 64.63 | 63.04 | 64.16 | 1,455,981 | +0.55(+0.87%) |
Oct 01, 2014 | 63.90 | 64.21 | 62.98 | 63.60 | 2,134,166 | -0.34(-0.53%) |
Sep 30, 2014 | 63.97 | 64.37 | 63.07 | 63.94 | 2,225,642 | -0.18(-0.28%) |
Sep 29, 2014 | 63.15 | 64.46 | 63.03 | 64.12 | 1,482,166 | -0.03(-0.05%) |
Sep 26, 2014 | 63.36 | 64.30 | 62.86 | 64.16 | 2,052,148 | +0.97(+1.53%) |
Sep 25, 2014 | 64.81 | 65.11 | 63.12 | 63.19 | 2,214,013 | -1.83(-2.82%) |
Sep 24, 2014 | 65.03 | 65.31 | 64.37 | 65.02 | 1,336,120 | -0.12(-0.19%) |
Sep 23, 2014 | 65.56 | 66.10 | 65.14 | 65.14 | 2,195,879 | -0.38(-0.58%) |
Sep 22, 2014 | 64.34 | 66.92 | 63.47 | 65.53 | 6,022,182 | +1.38(+2.15%) |
Sep 19, 2014 | 65.48 | 66.34 | 64.12 | 64.15 | 3,315,444 | -1.50(-2.28%) |
Sep 18, 2014 | 64.56 | 65.84 | 64.53 | 65.65 | 2,103,893 | +1.25(+1.95%) |
Sep 17, 2014 | 64.51 | 65.42 | 64.18 | 64.39 | 1,241,893 | -0.44(-0.67%) |
Sep 16, 2014 | 63.88 | 65.28 | 63.81 | 64.83 | 1,695,962 | +0.68(+1.06%) |
Sep 15, 2014 | 65.20 | 65.28 | 63.56 | 64.15 | 3,999,570 | -1.10(-1.68%) |
Sep 12, 2014 | 65.82 | 66.04 | 64.97 | 65.25 | 4,039,384 | -0.65(-0.98%) |
Sep 11, 2014 | 66.59 | 66.78 | 65.48 | 65.89 | 4,955,653 | -0.46(-0.70%) |
Sep 10, 2014 | 65.14 | 66.53 | 65.14 | 66.36 | 2,200,651 | +1.29(+1.98%) |
Sep 09, 2014 | 64.29 | 65.38 | 64.22 | 65.07 | 2,124,233 | +0.61(+0.95%) |
Sep 08, 2014 | 65.04 | 65.44 | 64.10 | 64.46 | 2,525,946 | -0.55(-0.85%) |
Sep 05, 2014 | 65.89 | 65.97 | 64.79 | 65.01 | 2,419,449 | -0.59(-0.89%) |
Sep 04, 2014 | 67.02 | 67.02 | 65.27 | 65.59 | 2,135,182 | -1.18(-1.77%) |
Sep 03, 2014 | 67.27 | 67.94 | 66.68 | 66.77 | 1,141,871 | -0.67(-1.00%) |
Sep 02, 2014 | 66.94 | 67.86 | 66.61 | 67.45 | 1,747,572 | +0.27(+0.41%) |
Aug 29, 2014 | 66.82 | 67.17 | 67.17 | 67.17 | 1,751,057 | +0.45(+0.67%) |
Aug 28, 2014 | 66.23 | 66.84 | 65.97 | 66.72 | 1,597,914 | +0.29(+0.43%) |
Aug 27, 2014 | 66.85 | 67.12 | 66.34 | 66.44 | 1,837,084 | -0.20(-0.31%) |
Aug 26, 2014 | 68.16 | 68.27 | 65.98 | 66.64 | 5,686,561 | -2.03(-2.96%) |
Aug 25, 2014 | 69.89 | 70.18 | 67.77 | 68.67 | 2,772,313 | -0.99(-1.43%) |
Aug 22, 2014 | 70.04 | 70.35 | 69.63 | 69.67 | 1,522,356 | -0.22(-0.32%) |
Aug 21, 2014 | 70.63 | 70.63 | 69.82 | 69.89 | 1,788,648 | -0.73(-1.03%) |
Aug 20, 2014 | 69.98 | 70.71 | 69.70 | 70.62 | 1,496,659 | +0.65(+0.93%) |
Aug 19, 2014 | 70.40 | 70.77 | 69.51 | 69.97 | 2,267,029 | -0.37(-0.52%) |
Aug 18, 2014 | 69.21 | 70.56 | 69.19 | 70.34 | 2,564,259 | +1.34(+1.95%) |
Aug 15, 2014 | 68.99 | 69.31 | 68.51 | 69.00 | 2,126,430 | +0.23(+0.34%) |
Aug 14, 2014 | 68.05 | 68.96 | 68.03 | 68.77 | 2,787,110 | +0.57(+0.84%) |
Aug 13, 2014 | 67.72 | 68.34 | 67.19 | 68.20 | 1,517,169 | +0.72(+1.06%) |
Aug 12, 2014 | 67.94 | 68.22 | 67.09 | 67.48 | 1,308,594 | -0.79(-1.16%) |
Aug 11, 2014 | 67.39 | 68.93 | 67.20 | 68.27 | 1,408,503 | +1.08(+1.60%) |
Aug 08, 2014 | 67.19 | 67.83 | 67.07 | 67.19 | 1,297,690 | -0.11(-0.16%) |
Aug 07, 2014 | 68.75 | 68.75 | 67.11 | 67.30 | 1,656,421 | -0.84(-1.23%) |
Aug 06, 2014 | 67.08 | 68.79 | 66.79 | 68.14 | 2,018,545 | +0.91(+1.36%) |
Aug 05, 2014 | 67.86 | 68.03 | 66.88 | 67.23 | 2,777,026 | -0.93(-1.37%) |
Aug 04, 2014 | 66.98 | 68.44 | 66.88 | 68.16 | 1,989,638 | +1.16(+1.73%) |