Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 66.89 | 67.26 | 66.15 | 66.22 | 8,048,536 | +0.20(+0.30%) |
Oct 30, 2014 | 65.48 | 66.33 | 65.42 | 66.02 | 4,019,884 | +0.28(+0.42%) |
Oct 29, 2014 | 65.65 | 66.06 | 65.27 | 65.74 | 4,378,790 | -0.01(-0.01%) |
Oct 28, 2014 | 65.75 | 65.80 | 65.36 | 65.75 | 4,389,356 | +0.28(+0.42%) |
Oct 27, 2014 | 65.05 | 65.05 | 65.05 | 65.47 | 4,668,238 | +0.42(+0.65%) |
Oct 24, 2014 | 64.58 | 65.09 | 64.38 | 65.05 | 3,510,710 | +0.53(+0.83%) |
Oct 23, 2014 | 64.76 | 65.17 | 64.38 | 64.51 | 5,143,805 | +0.27(+0.42%) |
Oct 22, 2014 | 64.11 | 64.66 | 63.93 | 64.24 | 6,746,376 | +0.25(+0.40%) |
Oct 21, 2014 | 63.09 | 64.13 | 62.90 | 63.99 | 6,694,229 | +1.11(+1.76%) |
Oct 20, 2014 | 61.57 | 63.04 | 61.41 | 62.88 | 7,438,990 | +1.38(+2.25%) |
Oct 17, 2014 | 61.43 | 61.66 | 60.74 | 61.50 | 7,241,115 | +0.88(+1.46%) |
Oct 16, 2014 | 59.76 | 61.26 | 59.53 | 60.61 | 9,562,096 | -0.14(-0.23%) |
Oct 15, 2014 | 61.29 | 61.51 | 59.61 | 60.75 | 11,736,132 | -1.30(-2.09%) |
Oct 14, 2014 | 62.04 | 62.51 | 61.82 | 62.05 | 10,158,368 | +0.43(+0.70%) |
Oct 13, 2014 | 63.47 | 63.47 | 61.54 | 61.62 | 9,773,912 | -1.82(-2.86%) |
Oct 10, 2014 | 63.21 | 64.18 | 62.82 | 63.44 | 9,443,521 | +0.41(+0.65%) |
Oct 09, 2014 | 63.47 | 63.99 | 63.01 | 63.03 | 6,599,505 | -0.44(-0.69%) |
Oct 08, 2014 | 62.52 | 63.50 | 62.34 | 63.47 | 6,301,510 | +1.15(+1.84%) |
Oct 07, 2014 | 62.31 | 63.07 | 62.17 | 62.32 | 6,080,286 | -0.24(-0.38%) |
Oct 06, 2014 | 62.73 | 63.01 | 62.36 | 62.56 | 4,382,301 | +0.01(+0.01%) |
Oct 03, 2014 | 61.86 | 62.61 | 61.61 | 62.55 | 7,321,020 | +0.98(+1.59%) |
Oct 02, 2014 | 60.94 | 61.73 | 60.77 | 61.57 | 8,187,378 | +0.71(+1.16%) |
Oct 01, 2014 | 61.11 | 61.40 | 60.80 | 60.87 | 9,066,587 | -0.35(-0.57%) |
Sep 30, 2014 | 61.53 | 61.77 | 61.11 | 61.21 | 5,264,561 | -0.34(-0.55%) |
Sep 29, 2014 | 61.33 | 61.68 | 60.97 | 61.55 | 3,935,561 | -0.20(-0.32%) |
Sep 26, 2014 | 61.24 | 61.87 | 61.23 | 61.75 | 5,093,578 | +0.35(+0.56%) |
Sep 25, 2014 | 61.97 | 62.14 | 61.30 | 61.41 | 5,069,616 | -0.75(-1.21%) |
Sep 24, 2014 | 61.80 | 62.21 | 61.64 | 62.16 | 5,550,182 | +0.64(+1.04%) |
Sep 23, 2014 | 61.96 | 62.11 | 61.39 | 61.52 | 4,789,993 | -0.47(-0.76%) |
Sep 22, 2014 | 62.47 | 62.51 | 61.89 | 61.99 | 4,595,234 | -0.59(-0.95%) |
Sep 19, 2014 | 62.81 | 62.87 | 62.32 | 62.58 | 7,640,159 | +0.15(+0.23%) |
Sep 18, 2014 | 63.02 | 63.17 | 62.34 | 62.44 | 6,281,322 | -0.82(-1.29%) |
Sep 17, 2014 | 62.99 | 63.44 | 62.87 | 63.25 | 4,641,884 | +0.02(+0.02%) |
Sep 16, 2014 | 62.42 | 63.51 | 62.41 | 63.24 | 4,982,540 | +0.75(+1.21%) |
Sep 15, 2014 | 62.34 | 62.51 | 62.22 | 62.48 | 5,681,235 | +0.52(+0.83%) |
Sep 12, 2014 | 62.57 | 62.57 | 61.78 | 61.97 | 3,728,728 | -0.40(-0.64%) |
Sep 11, 2014 | 62.11 | 62.47 | 62.11 | 62.37 | 5,105,008 | +0.14(+0.22%) |
Sep 10, 2014 | 62.13 | 62.44 | 61.98 | 62.23 | 3,577,051 | +0.04(+0.06%) |
Sep 09, 2014 | 62.68 | 62.73 | 61.97 | 62.19 | 5,004,857 | -0.42(-0.66%) |
Sep 08, 2014 | 62.85 | 63.16 | 62.41 | 62.61 | 4,365,579 | -0.18(-0.29%) |
Sep 05, 2014 | 61.89 | 62.80 | 61.61 | 62.79 | 4,638,337 | +1.02(+1.66%) |
Sep 04, 2014 | 61.86 | 62.37 | 61.54 | 61.77 | 6,402,404 | -0.04(-0.06%) |
Sep 03, 2014 | 61.44 | 62.01 | 61.30 | 61.81 | 4,566,594 | +0.48(+0.79%) |
Sep 02, 2014 | 61.12 | 61.37 | 60.93 | 61.32 | 3,336,364 | +0.22(+0.35%) |
Aug 29, 2014 | 61.14 | 61.11 | 61.11 | 61.11 | 3,141,563 | +0.02(+0.03%) |
Aug 28, 2014 | 61.00 | 61.22 | 60.74 | 61.09 | 2,355,188 | +0.00(+0.00%) |
Aug 27, 2014 | 61.13 | 61.34 | 61.02 | 61.09 | 2,721,457 | +0.06(+0.10%) |
Aug 26, 2014 | 60.89 | 61.25 | 60.68 | 61.03 | 3,548,860 | +0.11(+0.18%) |
Aug 25, 2014 | 61.10 | 61.35 | 60.84 | 60.92 | 3,251,453 | -0.02(-0.04%) |
Aug 22, 2014 | 60.69 | 61.22 | 60.69 | 60.94 | 4,553,610 | +0.20(+0.33%) |
Aug 21, 2014 | 61.37 | 61.39 | 60.73 | 60.74 | 3,377,209 | -0.48(-0.79%) |
Aug 20, 2014 | 61.10 | 61.34 | 60.89 | 61.23 | 3,360,392 | +0.06(+0.10%) |
Aug 19, 2014 | 60.99 | 61.17 | 60.74 | 61.17 | 2,927,870 | +0.29(+0.48%) |
Aug 18, 2014 | 60.88 | 61.09 | 60.68 | 60.87 | 2,868,137 | +0.18(+0.30%) |
Aug 15, 2014 | 60.99 | 61.13 | 60.33 | 60.69 | 4,301,692 | -0.30(-0.49%) |
Aug 14, 2014 | 60.81 | 61.01 | 60.69 | 60.99 | 3,505,725 | +0.30(+0.49%) |
Aug 13, 2014 | 60.71 | 60.86 | 60.33 | 60.69 | 4,483,503 | +0.18(+0.31%) |
Aug 12, 2014 | 60.15 | 60.64 | 60.08 | 60.51 | 3,153,050 | +0.24(+0.40%) |
Aug 11, 2014 | 60.01 | 60.52 | 59.95 | 60.27 | 4,224,033 | +0.42(+0.71%) |
Aug 08, 2014 | 58.64 | 59.93 | 58.59 | 59.84 | 5,947,899 | +1.31(+2.23%) |
Aug 07, 2014 | 59.61 | 59.71 | 58.17 | 58.54 | 7,366,548 | -0.71(-1.19%) |
Aug 06, 2014 | 57.47 | 59.55 | 57.44 | 59.24 | 14,700,963 | -0.18(-0.31%) |
Aug 05, 2014 | 60.00 | 60.73 | 58.58 | 59.43 | 8,837,996 | -0.08(-0.13%) |
Aug 04, 2014 | 58.85 | 59.59 | 58.84 | 59.51 | 5,652,142 | +0.68(+1.15%) |