Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 75.48 | 75.48 | 74.34 | 74.84 | 336,503 | +0.23(+0.30%) |
Oct 30, 2014 | 73.72 | 74.85 | 73.46 | 74.61 | 314,135 | +0.91(+1.24%) |
Oct 29, 2014 | 73.89 | 73.89 | 72.81 | 73.70 | 295,830 | +0.16(+0.22%) |
Oct 28, 2014 | 72.49 | 73.55 | 72.10 | 73.54 | 289,466 | +1.45(+2.02%) |
Oct 27, 2014 | 71.52 | 72.01 | 72.01 | 72.08 | 258,729 | +0.07(+0.10%) |
Oct 24, 2014 | 71.33 | 72.42 | 70.98 | 72.01 | 197,955 | +0.94(+1.32%) |
Oct 23, 2014 | 71.36 | 71.95 | 69.92 | 71.07 | 353,232 | +0.40(+0.57%) |
Oct 22, 2014 | 71.37 | 71.37 | 70.61 | 70.67 | 245,294 | -0.37(-0.52%) |
Oct 21, 2014 | 70.88 | 71.09 | 69.44 | 71.04 | 522,782 | +0.33(+0.47%) |
Oct 20, 2014 | 69.64 | 70.74 | 69.18 | 70.71 | 287,660 | +1.12(+1.60%) |
Oct 17, 2014 | 70.53 | 70.69 | 69.43 | 69.59 | 294,266 | -0.01(-0.01%) |
Oct 16, 2014 | 68.51 | 70.06 | 67.93 | 69.60 | 328,858 | +0.37(+0.53%) |
Oct 15, 2014 | 68.63 | 69.60 | 68.09 | 69.23 | 516,160 | -0.32(-0.46%) |
Oct 14, 2014 | 68.13 | 69.95 | 66.97 | 69.55 | 640,224 | +3.32(+5.02%) |
Oct 13, 2014 | 66.85 | 67.04 | 65.76 | 66.22 | 382,143 | -0.39(-0.58%) |
Oct 10, 2014 | 66.60 | 67.80 | 66.35 | 66.61 | 338,818 | -0.20(-0.30%) |
Oct 09, 2014 | 66.53 | 67.61 | 66.45 | 66.81 | 344,974 | +0.47(+0.71%) |
Oct 08, 2014 | 65.73 | 66.65 | 65.73 | 66.34 | 341,940 | +0.67(+1.03%) |
Oct 07, 2014 | 66.65 | 66.97 | 65.57 | 65.66 | 266,940 | -1.05(-1.58%) |
Oct 06, 2014 | 67.50 | 67.53 | 66.64 | 66.72 | 245,161 | -0.45(-0.67%) |
Oct 03, 2014 | 66.80 | 67.63 | 66.36 | 67.17 | 285,678 | +1.23(+1.87%) |
Oct 02, 2014 | 65.57 | 66.70 | 65.36 | 65.93 | 304,483 | +0.19(+0.28%) |
Oct 01, 2014 | 66.45 | 67.26 | 65.66 | 65.75 | 315,094 | -0.58(-0.88%) |
Sep 30, 2014 | 67.64 | 67.66 | 66.33 | 66.33 | 276,740 | -1.14(-1.70%) |
Sep 29, 2014 | 66.42 | 67.61 | 66.25 | 67.48 | 242,209 | +0.60(+0.89%) |
Sep 26, 2014 | 66.09 | 67.16 | 66.06 | 66.88 | 209,025 | +1.11(+1.69%) |
Sep 25, 2014 | 66.36 | 66.67 | 65.74 | 65.77 | 226,360 | -0.68(-1.03%) |
Sep 24, 2014 | 65.78 | 66.61 | 65.78 | 66.45 | 225,635 | +0.87(+1.32%) |
Sep 23, 2014 | 66.18 | 66.49 | 65.29 | 65.58 | 351,495 | -0.58(-0.87%) |
Sep 22, 2014 | 66.02 | 66.74 | 65.61 | 66.16 | 327,980 | -0.01(-0.01%) |
Sep 19, 2014 | 66.76 | 67.08 | 66.05 | 66.17 | 418,116 | -0.59(-0.89%) |
Sep 18, 2014 | 64.94 | 66.78 | 64.94 | 66.76 | 339,726 | +1.79(+2.75%) |
Sep 17, 2014 | 66.65 | 66.65 | 64.89 | 64.97 | 604,430 | -1.41(-2.13%) |
Sep 16, 2014 | 66.67 | 67.16 | 66.21 | 66.38 | 459,330 | -0.12(-0.17%) |
Sep 15, 2014 | 66.20 | 67.19 | 65.96 | 66.50 | 436,469 | +0.56(+0.85%) |
Sep 12, 2014 | 65.84 | 66.54 | 65.65 | 65.94 | 337,800 | +0.21(+0.31%) |
Sep 11, 2014 | 65.22 | 66.09 | 65.13 | 65.73 | 235,134 | +0.12(+0.18%) |
Sep 10, 2014 | 65.26 | 65.81 | 65.09 | 65.62 | 131,900 | +0.17(+0.27%) |
Sep 09, 2014 | 65.95 | 65.95 | 65.33 | 65.45 | 198,739 | -0.53(-0.81%) |
Sep 08, 2014 | 65.99 | 66.11 | 65.68 | 65.98 | 176,336 | +0.21(+0.32%) |
Sep 05, 2014 | 65.01 | 65.89 | 64.99 | 65.77 | 186,118 | +0.46(+0.71%) |
Sep 04, 2014 | 65.02 | 65.46 | 64.97 | 65.30 | 158,619 | +0.49(+0.75%) |
Sep 03, 2014 | 64.71 | 65.25 | 64.59 | 64.82 | 324,607 | +0.18(+0.28%) |
Sep 02, 2014 | 64.64 | 64.73 | 64.02 | 64.64 | 212,186 | +0.09(+0.14%) |
Aug 29, 2014 | 64.61 | 64.55 | 64.55 | 64.55 | 170,344 | +0.14(+0.22%) |
Aug 28, 2014 | 64.07 | 64.69 | 63.72 | 64.40 | 165,641 | +0.23(+0.35%) |
Aug 27, 2014 | 64.49 | 64.49 | 63.97 | 64.18 | 194,550 | -0.44(-0.69%) |
Aug 26, 2014 | 64.10 | 64.76 | 63.91 | 64.62 | 299,486 | +0.43(+0.67%) |
Aug 25, 2014 | 64.15 | 64.38 | 63.73 | 64.19 | 162,038 | +0.28(+0.44%) |
Aug 22, 2014 | 64.06 | 64.22 | 63.91 | 63.91 | 204,178 | +0.01(+0.01%) |
Aug 21, 2014 | 63.89 | 63.92 | 63.17 | 63.90 | 205,632 | +0.06(+0.10%) |
Aug 20, 2014 | 64.06 | 64.06 | 63.64 | 63.84 | 174,687 | -0.19(-0.30%) |
Aug 19, 2014 | 63.62 | 64.09 | 63.54 | 64.03 | 186,527 | +0.61(+0.96%) |
Aug 18, 2014 | 63.72 | 64.06 | 63.39 | 63.42 | 223,412 | +0.02(+0.03%) |
Aug 15, 2014 | 63.99 | 64.13 | 62.91 | 63.40 | 229,326 | -0.32(-0.50%) |
Aug 14, 2014 | 63.81 | 63.81 | 63.46 | 63.72 | 214,432 | +0.04(+0.06%) |
Aug 13, 2014 | 63.49 | 64.11 | 63.20 | 63.68 | 170,776 | +0.22(+0.34%) |
Aug 12, 2014 | 63.31 | 63.61 | 63.10 | 63.47 | 225,557 | +0.08(+0.12%) |
Aug 11, 2014 | 63.35 | 63.76 | 63.08 | 63.39 | 219,397 | +0.44(+0.70%) |
Aug 08, 2014 | 62.73 | 63.12 | 62.40 | 62.94 | 202,325 | +0.57(+0.91%) |
Aug 07, 2014 | 62.87 | 63.03 | 62.04 | 62.38 | 171,619 | -0.07(-0.11%) |
Aug 06, 2014 | 62.30 | 62.80 | 62.03 | 62.45 | 231,417 | +0.22(+0.35%) |
Aug 05, 2014 | 62.64 | 63.35 | 62.07 | 62.23 | 345,868 | -0.60(-0.96%) |
Aug 04, 2014 | 62.52 | 62.95 | 62.22 | 62.83 | 280,552 | +0.70(+1.12%) |