Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 62.59 | 62.89 | 61.67 | 62.85 | 7,528,941 | +0.71(+1.14%) |
Oct 30, 2014 | 62.49 | 62.76 | 61.33 | 62.15 | 6,333,463 | -0.65(-1.04%) |
Oct 29, 2014 | 62.91 | 63.61 | 62.42 | 62.80 | 6,605,958 | +0.50(+0.81%) |
Oct 28, 2014 | 61.42 | 62.34 | 61.33 | 62.30 | 8,216,058 | +1.18(+1.93%) |
Oct 27, 2014 | 62.26 | 63.27 | 63.27 | 61.12 | 13,942,027 | -2.16(-3.41%) |
Oct 24, 2014 | 64.28 | 64.32 | 63.16 | 63.27 | 6,670,119 | -1.05(-1.64%) |
Oct 23, 2014 | 63.77 | 64.74 | 63.05 | 64.32 | 6,097,396 | +0.93(+1.46%) |
Oct 22, 2014 | 63.84 | 64.81 | 63.32 | 63.40 | 6,021,129 | -0.97(-1.50%) |
Oct 21, 2014 | 64.01 | 64.59 | 63.33 | 64.37 | 5,755,664 | +1.65(+2.63%) |
Oct 20, 2014 | 62.30 | 62.82 | 62.01 | 62.72 | 5,364,774 | +0.27(+0.43%) |
Oct 17, 2014 | 61.73 | 64.03 | 61.73 | 62.45 | 12,498,974 | +1.36(+2.22%) |
Oct 16, 2014 | 59.05 | 61.60 | 58.95 | 61.09 | 12,421,675 | +0.84(+1.40%) |
Oct 15, 2014 | 59.84 | 60.77 | 58.17 | 60.25 | 13,137,391 | -0.92(-1.50%) |
Oct 14, 2014 | 62.53 | 62.95 | 60.85 | 61.17 | 9,360,507 | -0.95(-1.54%) |
Oct 13, 2014 | 64.55 | 65.20 | 61.98 | 62.13 | 9,243,747 | -2.59(-4.00%) |
Oct 10, 2014 | 65.43 | 65.84 | 64.04 | 64.71 | 8,511,140 | -0.69(-1.05%) |
Oct 09, 2014 | 67.19 | 67.24 | 65.02 | 65.40 | 7,748,983 | -2.14(-3.17%) |
Oct 08, 2014 | 66.88 | 67.61 | 65.61 | 67.54 | 7,671,809 | +0.49(+0.73%) |
Oct 07, 2014 | 67.50 | 68.21 | 67.05 | 67.05 | 7,580,518 | -1.56(-2.28%) |
Oct 06, 2014 | 68.05 | 68.66 | 67.67 | 68.61 | 7,057,050 | +0.79(+1.17%) |
Oct 03, 2014 | 67.96 | 68.05 | 66.90 | 67.82 | 7,357,803 | +0.52(+0.78%) |
Oct 02, 2014 | 66.32 | 67.72 | 65.90 | 67.30 | 7,925,482 | +0.66(+0.99%) |
Oct 01, 2014 | 67.86 | 68.59 | 66.56 | 66.64 | 8,653,063 | -1.31(-1.93%) |
Sep 30, 2014 | 68.86 | 68.90 | 67.64 | 67.96 | 7,190,613 | -0.76(-1.11%) |
Sep 29, 2014 | 68.56 | 68.88 | 67.86 | 68.72 | 7,302,639 | -0.79(-1.14%) |
Sep 26, 2014 | 68.30 | 69.63 | 68.27 | 69.51 | 6,302,458 | +1.12(+1.63%) |
Sep 25, 2014 | 69.17 | 69.52 | 68.11 | 68.40 | 7,574,359 | -1.16(-1.67%) |
Sep 24, 2014 | 68.93 | 70.08 | 68.06 | 69.55 | 7,984,418 | +1.38(+2.02%) |
Sep 23, 2014 | 68.40 | 68.68 | 67.99 | 68.18 | 5,240,436 | -0.32(-0.46%) |
Sep 22, 2014 | 68.95 | 69.00 | 67.96 | 68.49 | 4,874,148 | -0.57(-0.82%) |
Sep 19, 2014 | 69.51 | 69.72 | 69.05 | 69.06 | 5,586,481 | -0.11(-0.16%) |
Sep 18, 2014 | 69.62 | 69.75 | 68.97 | 69.17 | 3,337,814 | -0.21(-0.31%) |
Sep 17, 2014 | 69.58 | 70.09 | 69.17 | 69.38 | 5,219,202 | -0.28(-0.40%) |
Sep 16, 2014 | 68.86 | 70.12 | 68.84 | 69.66 | 5,390,859 | +0.19(+0.27%) |
Sep 15, 2014 | 68.63 | 69.65 | 68.09 | 69.47 | 6,197,162 | +0.63(+0.91%) |
Sep 12, 2014 | 69.26 | 69.36 | 68.59 | 68.84 | 4,108,360 | -0.67(-0.97%) |
Sep 11, 2014 | 69.17 | 69.57 | 68.80 | 69.51 | 4,449,674 | -0.13(-0.19%) |
Sep 10, 2014 | 69.59 | 69.69 | 68.97 | 69.65 | 5,017,419 | +0.13(+0.19%) |
Sep 09, 2014 | 69.63 | 70.16 | 69.12 | 69.51 | 5,879,552 | -0.14(-0.20%) |
Sep 08, 2014 | 70.85 | 70.90 | 69.34 | 69.65 | 7,033,225 | -1.44(-2.03%) |
Sep 05, 2014 | 71.82 | 71.99 | 70.72 | 71.10 | 6,800,031 | -0.74(-1.04%) |
Sep 04, 2014 | 72.04 | 72.54 | 71.52 | 71.84 | 5,395,931 | -0.06(-0.08%) |
Sep 03, 2014 | 71.83 | 72.68 | 71.85 | 71.90 | 4,244,912 | +0.06(+0.09%) |
Sep 02, 2014 | 72.58 | 72.77 | 71.64 | 71.83 | 3,866,899 | -0.96(-1.32%) |
Aug 29, 2014 | 72.30 | 72.79 | 72.79 | 72.79 | 3,691,008 | -0.20(-0.27%) |
Aug 28, 2014 | 72.45 | 73.32 | 72.34 | 72.99 | 4,012,550 | +0.44(+0.61%) |
Aug 27, 2014 | 72.57 | 72.76 | 72.25 | 72.55 | 3,182,864 | +0.16(+0.22%) |
Aug 26, 2014 | 72.68 | 72.75 | 72.35 | 72.39 | 3,259,387 | -0.09(-0.13%) |
Aug 25, 2014 | 72.20 | 72.67 | 72.05 | 72.48 | 4,553,722 | +0.59(+0.82%) |
Aug 22, 2014 | 71.75 | 72.15 | 71.57 | 71.89 | 4,362,154 | +0.12(+0.17%) |
Aug 21, 2014 | 71.41 | 71.93 | 71.31 | 71.77 | 3,798,757 | +0.37(+0.52%) |
Aug 20, 2014 | 71.13 | 71.51 | 70.82 | 71.40 | 2,734,659 | -0.04(-0.06%) |
Aug 19, 2014 | 70.93 | 71.66 | 70.63 | 71.44 | 4,514,322 | +0.84(+1.19%) |
Aug 18, 2014 | 70.72 | 70.81 | 69.82 | 70.60 | 4,231,740 | +0.10(+0.14%) |
Aug 15, 2014 | 70.20 | 70.60 | 69.73 | 70.50 | 6,101,592 | +0.34(+0.49%) |
Aug 14, 2014 | 70.38 | 70.75 | 69.99 | 70.15 | 4,932,976 | -0.01(-0.02%) |
Aug 13, 2014 | 70.17 | 70.27 | 69.66 | 70.17 | 3,502,539 | +0.13(+0.18%) |
Aug 12, 2014 | 69.75 | 70.44 | 69.51 | 70.04 | 4,247,628 | +0.03(+0.04%) |
Aug 11, 2014 | 70.32 | 70.91 | 69.84 | 70.01 | 3,522,036 | -0.02(-0.03%) |
Aug 08, 2014 | 69.23 | 70.03 | 69.03 | 70.04 | 4,283,257 | +1.06(+1.54%) |
Aug 07, 2014 | 69.86 | 70.00 | 68.61 | 68.98 | 4,660,773 | -0.79(-1.13%) |
Aug 06, 2014 | 69.42 | 70.56 | 69.28 | 69.76 | 4,143,610 | +0.21(+0.30%) |
Aug 05, 2014 | 70.34 | 70.36 | 69.06 | 69.55 | 6,673,315 | -1.15(-1.63%) |
Aug 04, 2014 | 69.31 | 71.04 | 69.21 | 70.70 | 7,182,548 | +2.01(+2.92%) |