Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 73.95 | 74.39 | 73.52 | 74.36 | 1,232,055 | +1.32(+1.80%) |
Oct 30, 2014 | 71.81 | 73.12 | 71.57 | 73.04 | 748,083 | +1.00(+1.38%) |
Oct 29, 2014 | 72.22 | 72.39 | 71.29 | 72.04 | 793,952 | -0.23(-0.32%) |
Oct 28, 2014 | 71.72 | 72.27 | 71.48 | 72.27 | 598,154 | +0.87(+1.22%) |
Oct 27, 2014 | 71.25 | 71.57 | 71.38 | 71.40 | 674,388 | +0.02(+0.03%) |
Oct 24, 2014 | 71.01 | 71.44 | 70.66 | 71.38 | 786,069 | +0.30(+0.42%) |
Oct 23, 2014 | 71.87 | 72.27 | 70.97 | 71.08 | 1,176,178 | +0.05(+0.08%) |
Oct 22, 2014 | 71.15 | 71.70 | 70.79 | 71.02 | 898,630 | +0.01(+0.01%) |
Oct 21, 2014 | 69.14 | 71.19 | 68.73 | 71.02 | 1,402,695 | +2.51(+3.67%) |
Oct 20, 2014 | 67.37 | 68.55 | 66.68 | 68.50 | 1,175,461 | +0.68(+1.00%) |
Oct 17, 2014 | 68.30 | 68.69 | 67.57 | 67.82 | 1,489,994 | +0.38(+0.57%) |
Oct 16, 2014 | 65.54 | 67.68 | 65.54 | 67.44 | 1,068,062 | +0.61(+0.92%) |
Oct 15, 2014 | 65.66 | 67.18 | 65.10 | 66.83 | 1,452,040 | +0.28(+0.41%) |
Oct 14, 2014 | 66.04 | 67.30 | 66.04 | 66.55 | 851,012 | +0.70(+1.06%) |
Oct 13, 2014 | 66.71 | 67.21 | 65.76 | 65.85 | 832,044 | -0.87(-1.30%) |
Oct 10, 2014 | 67.09 | 67.58 | 66.58 | 66.72 | 787,123 | +0.45(+0.68%) |
Oct 09, 2014 | 67.47 | 67.55 | 66.15 | 66.27 | 778,382 | -1.36(-2.00%) |
Oct 08, 2014 | 66.35 | 67.64 | 66.17 | 67.62 | 720,864 | +1.37(+2.07%) |
Oct 07, 2014 | 66.89 | 67.04 | 66.23 | 66.25 | 550,148 | -1.02(-1.51%) |
Oct 06, 2014 | 67.84 | 68.01 | 67.07 | 67.27 | 433,645 | -0.30(-0.44%) |
Oct 03, 2014 | 67.19 | 68.05 | 67.17 | 67.57 | 1,121,241 | +0.87(+1.30%) |
Oct 02, 2014 | 66.23 | 66.90 | 66.00 | 66.70 | 665,809 | +0.39(+0.59%) |
Oct 01, 2014 | 65.87 | 66.87 | 65.87 | 66.31 | 1,123,116 | -0.87(-1.29%) |
Sep 30, 2014 | 67.39 | 67.60 | 67.03 | 67.18 | 996,362 | -0.28(-0.41%) |
Sep 29, 2014 | 66.81 | 67.60 | 66.81 | 67.45 | 604,917 | -0.08(-0.11%) |
Sep 26, 2014 | 67.18 | 67.71 | 66.81 | 67.53 | 521,589 | +0.58(+0.87%) |
Sep 25, 2014 | 67.65 | 67.75 | 66.86 | 66.95 | 469,117 | -1.00(-1.48%) |
Sep 24, 2014 | 67.12 | 68.11 | 67.12 | 67.95 | 576,893 | +0.77(+1.14%) |
Sep 23, 2014 | 67.81 | 67.91 | 67.17 | 67.19 | 626,518 | -0.74(-1.09%) |
Sep 22, 2014 | 68.08 | 68.29 | 67.69 | 67.93 | 580,277 | -0.41(-0.61%) |
Sep 19, 2014 | 68.95 | 69.09 | 68.08 | 68.34 | 935,931 | -0.16(-0.23%) |
Sep 18, 2014 | 68.30 | 68.54 | 67.99 | 68.50 | 443,902 | +0.35(+0.52%) |
Sep 17, 2014 | 68.49 | 68.60 | 67.66 | 68.15 | 735,619 | -0.08(-0.11%) |
Sep 16, 2014 | 67.71 | 68.39 | 67.41 | 68.23 | 753,746 | +0.52(+0.77%) |
Sep 15, 2014 | 67.98 | 68.04 | 67.55 | 67.71 | 562,013 | -0.17(-0.25%) |
Sep 12, 2014 | 67.53 | 67.94 | 67.30 | 67.88 | 859,830 | +1.03(+1.55%) |
Sep 11, 2014 | 66.72 | 67.03 | 66.62 | 66.84 | 450,088 | -0.21(-0.31%) |
Sep 10, 2014 | 66.67 | 67.05 | 66.23 | 67.05 | 493,963 | +0.42(+0.63%) |
Sep 09, 2014 | 66.99 | 67.07 | 66.50 | 66.63 | 462,621 | -0.59(-0.88%) |
Sep 08, 2014 | 67.41 | 67.54 | 67.00 | 67.22 | 375,615 | -0.37(-0.54%) |
Sep 05, 2014 | 67.12 | 67.67 | 66.87 | 67.58 | 674,004 | +0.29(+0.43%) |
Sep 04, 2014 | 67.02 | 67.74 | 67.01 | 67.29 | 465,129 | +0.29(+0.43%) |
Sep 03, 2014 | 67.29 | 67.31 | 66.90 | 67.00 | 551,008 | +0.05(+0.07%) |
Sep 02, 2014 | 66.92 | 67.37 | 66.56 | 66.95 | 591,159 | +0.19(+0.29%) |
Aug 29, 2014 | 66.77 | 66.76 | 66.76 | 66.76 | 523,845 | +0.22(+0.33%) |
Aug 28, 2014 | 65.75 | 66.62 | 65.75 | 66.54 | 564,641 | -0.27(-0.40%) |
Aug 27, 2014 | 66.85 | 66.96 | 66.55 | 66.81 | 403,847 | -0.02(-0.02%) |
Aug 26, 2014 | 67.17 | 67.31 | 66.80 | 66.82 | 426,402 | -0.35(-0.52%) |
Aug 25, 2014 | 67.11 | 67.27 | 66.87 | 67.17 | 513,844 | +0.33(+0.49%) |
Aug 22, 2014 | 66.63 | 67.06 | 66.37 | 66.85 | 832,001 | +0.11(+0.17%) |
Aug 21, 2014 | 66.63 | 67.23 | 66.19 | 66.73 | 735,590 | +0.44(+0.67%) |
Aug 20, 2014 | 65.61 | 66.31 | 65.47 | 66.29 | 571,450 | +0.43(+0.65%) |
Aug 19, 2014 | 65.71 | 66.09 | 65.56 | 65.86 | 465,436 | +0.32(+0.49%) |
Aug 18, 2014 | 65.22 | 65.59 | 65.15 | 65.54 | 641,345 | +0.78(+1.20%) |
Aug 15, 2014 | 65.27 | 65.28 | 64.21 | 64.77 | 801,102 | -0.33(-0.50%) |
Aug 14, 2014 | 64.46 | 65.15 | 64.28 | 65.10 | 843,778 | +1.06(+1.65%) |
Aug 13, 2014 | 63.97 | 64.25 | 63.60 | 64.04 | 559,593 | +0.21(+0.33%) |
Aug 12, 2014 | 63.97 | 64.05 | 63.53 | 63.83 | 358,321 | -0.16(-0.25%) |
Aug 11, 2014 | 64.23 | 64.30 | 63.86 | 63.98 | 479,805 | -0.11(-0.18%) |
Aug 08, 2014 | 62.91 | 64.01 | 62.91 | 64.10 | 799,763 | +1.44(+2.30%) |
Aug 07, 2014 | 63.48 | 63.66 | 62.52 | 62.66 | 608,520 | -0.48(-0.76%) |
Aug 06, 2014 | 62.89 | 63.51 | 62.79 | 63.14 | 509,219 | +0.08(+0.13%) |
Aug 05, 2014 | 62.98 | 63.60 | 62.70 | 63.06 | 971,578 | -0.17(-0.28%) |
Aug 04, 2014 | 62.86 | 63.41 | 62.51 | 63.23 | 1,537,200 | +0.37(+0.59%) |