Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 68.30 | 68.68 | 67.54 | 67.62 | 7,882,415 | +0.20(+0.30%) |
Oct 30, 2014 | 66.86 | 67.73 | 66.80 | 67.41 | 3,936,914 | +0.28(+0.42%) |
Oct 29, 2014 | 67.03 | 67.45 | 66.65 | 67.13 | 4,288,412 | -0.01(-0.01%) |
Oct 28, 2014 | 67.13 | 67.18 | 66.74 | 67.13 | 4,298,761 | +0.28(+0.42%) |
Oct 27, 2014 | 66.42 | 66.42 | 66.42 | 66.85 | 4,571,886 | +0.43(+0.65%) |
Oct 24, 2014 | 65.94 | 66.47 | 65.73 | 66.42 | 3,438,249 | +0.54(+0.83%) |
Oct 23, 2014 | 66.13 | 66.54 | 65.74 | 65.87 | 5,037,637 | +0.28(+0.42%) |
Oct 22, 2014 | 65.46 | 66.02 | 65.28 | 65.60 | 6,607,131 | +0.26(+0.40%) |
Oct 21, 2014 | 64.42 | 65.48 | 64.23 | 65.34 | 6,556,061 | +1.13(+1.76%) |
Oct 20, 2014 | 62.87 | 64.37 | 62.71 | 64.21 | 7,285,450 | +1.41(+2.25%) |
Oct 17, 2014 | 62.72 | 62.96 | 62.02 | 62.79 | 7,091,659 | +0.90(+1.46%) |
Oct 16, 2014 | 61.02 | 62.55 | 60.78 | 61.89 | 9,364,736 | -0.14(-0.23%) |
Oct 15, 2014 | 62.58 | 62.81 | 60.87 | 62.03 | 11,493,899 | -1.33(-2.09%) |
Oct 14, 2014 | 63.34 | 63.83 | 63.13 | 63.36 | 9,948,700 | +0.44(+0.70%) |
Oct 13, 2014 | 64.80 | 64.80 | 62.84 | 62.92 | 9,572,179 | -1.85(-2.86%) |
Oct 10, 2014 | 64.55 | 65.53 | 64.14 | 64.77 | 9,248,608 | +0.42(+0.65%) |
Oct 09, 2014 | 64.81 | 65.34 | 64.33 | 64.36 | 6,463,292 | -0.45(-0.69%) |
Oct 08, 2014 | 63.84 | 64.84 | 63.65 | 64.80 | 6,171,448 | +1.17(+1.84%) |
Oct 07, 2014 | 63.63 | 64.40 | 63.48 | 63.63 | 5,954,790 | -0.24(-0.38%) |
Oct 06, 2014 | 64.05 | 64.33 | 63.67 | 63.88 | 4,291,851 | +0.01(+0.01%) |
Oct 03, 2014 | 63.16 | 63.92 | 62.90 | 63.87 | 7,169,915 | +1.00(+1.59%) |
Oct 02, 2014 | 62.22 | 63.03 | 62.06 | 62.87 | 8,018,391 | +0.72(+1.16%) |
Oct 01, 2014 | 62.39 | 62.69 | 62.08 | 62.15 | 8,879,454 | -0.35(-0.57%) |
Sep 30, 2014 | 62.83 | 63.07 | 62.39 | 62.50 | 5,155,902 | -0.35(-0.55%) |
Sep 29, 2014 | 62.62 | 62.98 | 62.25 | 62.85 | 3,854,332 | -0.20(-0.32%) |
Sep 26, 2014 | 62.53 | 63.17 | 62.52 | 63.05 | 4,988,447 | +0.35(+0.56%) |
Sep 25, 2014 | 63.28 | 63.45 | 62.59 | 62.70 | 4,964,980 | -0.77(-1.21%) |
Sep 24, 2014 | 63.10 | 63.52 | 62.94 | 63.47 | 5,435,627 | +0.65(+1.04%) |
Sep 23, 2014 | 63.27 | 63.41 | 62.68 | 62.82 | 4,691,128 | -0.48(-0.76%) |
Sep 22, 2014 | 63.79 | 63.83 | 63.19 | 63.30 | 4,500,389 | -0.60(-0.95%) |
Sep 19, 2014 | 64.14 | 64.20 | 63.63 | 63.90 | 7,482,467 | +0.15(+0.23%) |
Sep 18, 2014 | 64.35 | 64.50 | 63.65 | 63.75 | 6,151,676 | -0.83(-1.29%) |
Sep 17, 2014 | 64.32 | 64.78 | 64.20 | 64.58 | 4,546,076 | +0.02(+0.02%) |
Sep 16, 2014 | 63.74 | 64.84 | 63.73 | 64.57 | 4,879,701 | +0.77(+1.21%) |
Sep 15, 2014 | 63.65 | 63.83 | 63.53 | 63.80 | 5,563,975 | +0.53(+0.83%) |
Sep 12, 2014 | 63.89 | 63.89 | 63.08 | 63.27 | 3,651,767 | -0.41(-0.64%) |
Sep 11, 2014 | 63.42 | 63.78 | 63.41 | 63.68 | 4,999,641 | +0.14(+0.22%) |
Sep 10, 2014 | 63.44 | 63.76 | 63.29 | 63.54 | 3,503,221 | +0.04(+0.06%) |
Sep 09, 2014 | 64.00 | 64.05 | 63.27 | 63.50 | 4,901,557 | -0.42(-0.66%) |
Sep 08, 2014 | 64.18 | 64.49 | 63.73 | 63.92 | 4,275,474 | -0.19(-0.29%) |
Sep 05, 2014 | 63.19 | 64.12 | 62.91 | 64.11 | 4,542,602 | +1.04(+1.66%) |
Sep 04, 2014 | 63.16 | 63.69 | 62.84 | 63.07 | 6,270,259 | -0.04(-0.06%) |
Sep 03, 2014 | 62.74 | 63.31 | 62.59 | 63.11 | 4,472,340 | +0.49(+0.79%) |
Sep 02, 2014 | 62.41 | 62.66 | 62.21 | 62.61 | 3,267,502 | +0.22(+0.35%) |
Aug 29, 2014 | 62.43 | 62.39 | 62.39 | 62.39 | 3,076,722 | +0.02(+0.03%) |
Aug 28, 2014 | 62.28 | 62.51 | 62.02 | 62.38 | 2,306,577 | +0.00(+0.00%) |
Aug 27, 2014 | 62.42 | 62.63 | 62.31 | 62.38 | 2,665,286 | +0.06(+0.10%) |
Aug 26, 2014 | 62.17 | 62.54 | 61.96 | 62.31 | 3,475,612 | +0.11(+0.18%) |
Aug 25, 2014 | 62.39 | 62.64 | 62.13 | 62.20 | 3,184,343 | -0.02(-0.04%) |
Aug 22, 2014 | 61.97 | 62.51 | 61.97 | 62.23 | 4,459,624 | +0.20(+0.33%) |
Aug 21, 2014 | 62.66 | 62.68 | 62.01 | 62.02 | 3,307,504 | -0.49(-0.79%) |
Aug 20, 2014 | 62.39 | 62.64 | 62.17 | 62.52 | 3,291,034 | +0.06(+0.10%) |
Aug 19, 2014 | 62.28 | 62.46 | 62.02 | 62.46 | 2,867,439 | +0.30(+0.48%) |
Aug 18, 2014 | 62.17 | 62.38 | 61.96 | 62.16 | 2,808,939 | +0.19(+0.30%) |
Aug 15, 2014 | 62.28 | 62.42 | 61.60 | 61.97 | 4,212,906 | -0.31(-0.49%) |
Aug 14, 2014 | 62.09 | 62.29 | 61.97 | 62.28 | 3,433,368 | +0.31(+0.49%) |
Aug 13, 2014 | 61.98 | 62.14 | 61.60 | 61.97 | 4,390,964 | +0.19(+0.31%) |
Aug 12, 2014 | 61.42 | 61.91 | 61.35 | 61.78 | 3,087,972 | +0.24(+0.40%) |
Aug 11, 2014 | 61.27 | 61.80 | 61.22 | 61.54 | 4,136,850 | +0.43(+0.71%) |
Aug 08, 2014 | 59.88 | 61.19 | 59.83 | 61.11 | 5,825,135 | +1.34(+2.23%) |
Aug 07, 2014 | 60.86 | 60.96 | 59.39 | 59.77 | 7,214,504 | -0.72(-1.19%) |
Aug 06, 2014 | 58.68 | 60.81 | 58.66 | 60.49 | 14,397,537 | -0.19(-0.31%) |
Aug 05, 2014 | 61.26 | 62.01 | 59.82 | 60.68 | 8,655,581 | -0.08(-0.13%) |
Aug 04, 2014 | 60.09 | 60.85 | 60.08 | 60.76 | 5,535,482 | +0.69(+1.15%) |