Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 84.31 | 84.69 | 82.48 | 82.76 | 77,314 | +5.20(+6.70%) |
Oct 30, 2014 | 76.50 | 78.00 | 76.47 | 77.56 | 39,929 | +2.23(+2.96%) |
Oct 29, 2014 | 72.98 | 75.64 | 72.77 | 75.33 | 31,187 | +3.12(+4.32%) |
Oct 28, 2014 | 71.91 | 72.36 | 71.67 | 72.21 | 13,176 | -0.13(-0.18%) |
Oct 27, 2014 | 72.45 | 71.79 | 71.79 | 72.34 | 25,051 | +0.55(+0.77%) |
Oct 24, 2014 | 71.37 | 72.03 | 71.31 | 71.79 | 62,022 | +0.32(+0.45%) |
Oct 23, 2014 | 71.19 | 72.63 | 70.89 | 71.47 | 187,371 | +1.46(+2.09%) |
Oct 22, 2014 | 69.33 | 70.07 | 69.21 | 70.01 | 23,240 | +1.15(+1.67%) |
Oct 21, 2014 | 68.21 | 68.91 | 68.00 | 68.86 | 14,290 | -0.30(-0.44%) |
Oct 20, 2014 | 69.53 | 69.66 | 69.16 | 69.16 | 6,606 | -1.50(-2.12%) |
Oct 17, 2014 | 70.66 | 71.52 | 70.34 | 70.66 | 9,535 | +0.44(+0.63%) |
Oct 16, 2014 | 70.71 | 70.71 | 69.81 | 70.22 | 13,228 | -0.05(-0.07%) |
Oct 15, 2014 | 70.41 | 70.78 | 68.60 | 70.27 | 61,982 | -1.33(-1.86%) |
Oct 14, 2014 | 71.33 | 71.94 | 71.08 | 71.60 | 16,682 | -0.10(-0.14%) |
Oct 13, 2014 | 72.09 | 72.53 | 71.33 | 71.70 | 8,546 | -1.61(-2.20%) |
Oct 10, 2014 | 72.91 | 74.00 | 72.91 | 73.31 | 6,604 | +0.21(+0.28%) |
Oct 09, 2014 | 72.59 | 73.40 | 72.45 | 73.10 | 10,556 | -0.21(-0.28%) |
Oct 08, 2014 | 74.66 | 76.65 | 73.31 | 73.31 | 16,456 | -2.42(-3.19%) |
Oct 07, 2014 | 76.00 | 76.25 | 75.50 | 75.73 | 34,249 | -0.71(-0.92%) |
Oct 06, 2014 | 78.44 | 78.70 | 76.08 | 76.43 | 25,957 | -3.02(-3.80%) |
Oct 03, 2014 | 78.21 | 79.55 | 77.88 | 79.45 | 18,628 | +4.13(+5.49%) |
Oct 02, 2014 | 75.27 | 75.91 | 74.90 | 75.32 | 15,870 | +0.13(+0.17%) |
Oct 01, 2014 | 75.87 | 75.87 | 74.53 | 75.19 | 10,146 | -1.17(-1.53%) |
Sep 30, 2014 | 75.90 | 76.89 | 74.77 | 76.36 | 12,026 | +1.56(+2.09%) |
Sep 29, 2014 | 73.91 | 74.81 | 73.91 | 74.80 | 5,704 | +0.04(+0.06%) |
Sep 26, 2014 | 74.47 | 75.44 | 74.47 | 74.76 | 3,896 | +0.83(+1.13%) |
Sep 25, 2014 | 76.24 | 76.24 | 73.36 | 73.92 | 11,109 | -0.86(-1.16%) |
Sep 24, 2014 | 74.76 | 74.86 | 68.93 | 74.79 | 10,609 | +1.37(+1.86%) |
Sep 23, 2014 | 72.72 | 74.06 | 72.72 | 73.42 | 7,236 | -1.78(-2.37%) |
Sep 22, 2014 | 75.28 | 75.79 | 74.26 | 75.20 | 26,206 | +0.28(+0.37%) |
Sep 19, 2014 | 73.70 | 75.29 | 73.65 | 74.92 | 15,774 | +1.60(+2.18%) |
Sep 18, 2014 | 74.10 | 74.25 | 73.02 | 73.32 | 9,622 | -0.12(-0.17%) |
Sep 17, 2014 | 71.50 | 74.99 | 70.01 | 73.44 | 8,444 | +1.94(+2.72%) |
Sep 16, 2014 | 71.60 | 72.09 | 70.38 | 71.50 | 5,286 | -0.29(-0.40%) |
Sep 15, 2014 | 71.93 | 72.00 | 71.56 | 71.79 | 13,518 | -0.65(-0.90%) |
Sep 12, 2014 | 71.74 | 72.79 | 71.61 | 72.44 | 8,307 | +2.09(+2.97%) |
Sep 11, 2014 | 70.10 | 71.41 | 69.03 | 70.35 | 9,394 | +1.32(+1.91%) |
Sep 10, 2014 | 69.53 | 70.08 | 68.80 | 69.03 | 8,152 | +0.97(+1.43%) |
Sep 09, 2014 | 68.75 | 69.43 | 67.95 | 68.06 | 9,932 | -0.16(-0.24%) |
Sep 08, 2014 | 66.71 | 68.76 | 66.71 | 68.22 | 8,457 | +2.13(+3.22%) |
Sep 05, 2014 | 66.67 | 66.69 | 66.09 | 66.09 | 4,529 | -1.00(-1.49%) |
Sep 04, 2014 | 65.22 | 67.39 | 65.22 | 67.09 | 9,657 | +1.16(+1.76%) |
Sep 03, 2014 | 66.60 | 66.60 | 65.86 | 65.93 | 5,895 | -0.62(-0.93%) |
Sep 02, 2014 | 66.47 | 67.00 | 66.18 | 66.55 | 7,389 | +3.15(+4.97%) |
Aug 29, 2014 | 63.43 | 63.40 | 63.40 | 63.40 | 9,100 | +0.36(+0.57%) |
Aug 28, 2014 | 62.78 | 62.81 | 62.73 | 63.04 | 2,858 | -1.05(-1.64%) |
Aug 27, 2014 | 64.00 | 64.00 | 63.74 | 64.09 | 1,525 | -0.02(-0.03%) |
Aug 26, 2014 | 63.43 | 64.11 | 63.29 | 64.11 | 4,978 | -0.90(-1.38%) |
Aug 25, 2014 | 65.10 | 65.18 | 64.96 | 65.01 | 4,566 | +0.51(+0.79%) |
Aug 22, 2014 | 64.86 | 65.25 | 64.41 | 64.50 | 2,211 | -0.41(-0.63%) |
Aug 21, 2014 | 65.38 | 65.55 | 64.83 | 64.91 | 17,721 | +1.91(+3.03%) |
Aug 20, 2014 | 62.65 | 63.36 | 60.00 | 63.00 | 8,251 | +0.81(+1.30%) |
Aug 19, 2014 | 62.06 | 62.48 | 62.06 | 62.19 | 4,584 | +0.36(+0.58%) |
Aug 18, 2014 | 62.31 | 62.31 | 61.83 | 61.83 | 2,303 | +0.77(+1.27%) |
Aug 15, 2014 | 62.35 | 62.53 | 61.00 | 61.06 | 6,465 | +1.00(+1.67%) |
Aug 14, 2014 | 60.00 | 60.00 | 60.00 | 60.06 | 1,343 | +0.06(+0.10%) |
Aug 13, 2014 | 59.72 | 60.00 | 59.70 | 60.00 | 1,562 | -0.34(-0.56%) |
Aug 12, 2014 | 59.70 | 60.42 | 59.23 | 60.33 | 12,567 | -0.21(-0.35%) |
Aug 11, 2014 | 60.39 | 60.90 | 55.89 | 60.54 | 7,962 | +0.15(+0.26%) |
Aug 08, 2014 | 60.19 | 60.39 | 59.87 | 60.39 | 5,733 | +0.50(+0.83%) |
Aug 07, 2014 | 61.20 | 61.24 | 59.79 | 59.89 | 6,574 | -0.96(-1.58%) |
Aug 06, 2014 | 60.38 | 61.05 | 60.38 | 60.85 | 12,595 | -2.61(-4.11%) |
Aug 05, 2014 | 63.78 | 64.59 | 62.78 | 63.46 | 5,905 | -0.32(-0.49%) |
Aug 04, 2014 | 63.14 | 63.78 | 62.97 | 63.78 | 1,814 | +0.96(+1.52%) |