Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 74.24 | 77.10 | 73.20 | 77.02 | 321,686 | +3.97(+5.43%) |
Oct 30, 2014 | 73.68 | 74.05 | 72.45 | 73.05 | 181,465 | -0.65(-0.88%) |
Oct 29, 2014 | 73.20 | 74.18 | 72.59 | 73.70 | 172,165 | +0.63(+0.86%) |
Oct 28, 2014 | 71.40 | 73.30 | 71.14 | 73.07 | 251,185 | +2.07(+2.92%) |
Oct 27, 2014 | 70.23 | 71.18 | 70.47 | 71.00 | 163,308 | +0.53(+0.75%) |
Oct 24, 2014 | 69.32 | 70.78 | 69.05 | 70.47 | 174,052 | +0.89(+1.28%) |
Oct 23, 2014 | 71.05 | 71.39 | 69.35 | 69.58 | 203,157 | -0.75(-1.07%) |
Oct 22, 2014 | 70.37 | 71.10 | 69.92 | 70.33 | 211,937 | -0.05(-0.07%) |
Oct 21, 2014 | 69.31 | 70.98 | 68.85 | 70.38 | 203,310 | +1.66(+2.42%) |
Oct 20, 2014 | 68.00 | 69.00 | 67.70 | 68.72 | 167,894 | +0.69(+1.01%) |
Oct 17, 2014 | 68.50 | 68.65 | 67.25 | 68.03 | 172,800 | +0.44(+0.65%) |
Oct 16, 2014 | 65.83 | 67.87 | 65.83 | 67.59 | 157,317 | +0.57(+0.85%) |
Oct 15, 2014 | 66.50 | 67.71 | 64.70 | 67.02 | 244,741 | +0.02(+0.03%) |
Oct 14, 2014 | 66.50 | 67.75 | 66.01 | 67.00 | 250,870 | +0.97(+1.47%) |
Oct 13, 2014 | 65.53 | 67.16 | 65.52 | 66.03 | 265,597 | +0.36(+0.55%) |
Oct 10, 2014 | 65.66 | 66.80 | 65.24 | 65.67 | 313,801 | -0.60(-0.91%) |
Oct 09, 2014 | 67.45 | 67.45 | 66.06 | 66.27 | 215,556 | -1.39(-2.05%) |
Oct 08, 2014 | 68.40 | 68.55 | 64.62 | 67.66 | 547,791 | -0.85(-1.24%) |
Oct 07, 2014 | 70.53 | 71.07 | 68.42 | 68.51 | 346,703 | -2.61(-3.67%) |
Oct 06, 2014 | 74.00 | 74.00 | 70.31 | 71.12 | 478,788 | -3.22(-4.33%) |
Oct 03, 2014 | 74.50 | 74.50 | 73.22 | 74.34 | 238,367 | +0.57(+0.77%) |
Oct 02, 2014 | 72.46 | 74.61 | 72.25 | 73.77 | 200,044 | +1.02(+1.40%) |
Oct 01, 2014 | 72.80 | 73.92 | 72.03 | 72.75 | 281,527 | +0.04(+0.06%) |
Sep 30, 2014 | 73.70 | 74.18 | 72.68 | 72.71 | 222,135 | -0.94(-1.28%) |
Sep 29, 2014 | 73.20 | 74.11 | 72.86 | 73.65 | 208,828 | -0.27(-0.37%) |
Sep 26, 2014 | 73.01 | 74.17 | 72.60 | 73.92 | 198,365 | +1.06(+1.45%) |
Sep 25, 2014 | 74.08 | 74.08 | 72.43 | 72.86 | 203,338 | -1.43(-1.92%) |
Sep 24, 2014 | 73.87 | 74.82 | 73.10 | 74.29 | 196,950 | +0.46(+0.62%) |
Sep 23, 2014 | 75.18 | 76.01 | 73.81 | 73.83 | 243,683 | -1.45(-1.93%) |
Sep 22, 2014 | 76.57 | 77.04 | 75.02 | 75.28 | 330,694 | -1.63(-2.12%) |
Sep 19, 2014 | 77.75 | 78.65 | 76.42 | 76.91 | 311,406 | -0.39(-0.50%) |
Sep 18, 2014 | 75.44 | 78.33 | 75.23 | 77.30 | 370,695 | +1.90(+2.52%) |
Sep 17, 2014 | 73.62 | 75.75 | 73.62 | 75.40 | 264,947 | +1.67(+2.27%) |
Sep 16, 2014 | 74.59 | 75.47 | 73.50 | 73.73 | 282,489 | -0.87(-1.17%) |
Sep 15, 2014 | 75.72 | 75.72 | 74.03 | 74.60 | 234,945 | -1.00(-1.32%) |
Sep 12, 2014 | 77.93 | 77.93 | 75.06 | 75.60 | 231,434 | -2.07(-2.67%) |
Sep 11, 2014 | 76.16 | 77.89 | 75.63 | 77.67 | 207,142 | +1.68(+2.21%) |
Sep 10, 2014 | 74.65 | 76.43 | 73.75 | 75.99 | 208,234 | +1.44(+1.93%) |
Sep 09, 2014 | 76.27 | 76.70 | 74.32 | 74.55 | 207,029 | -1.61(-2.11%) |
Sep 08, 2014 | 76.11 | 76.96 | 75.12 | 76.16 | 139,892 | -0.31(-0.41%) |
Sep 05, 2014 | 75.81 | 76.88 | 75.18 | 76.47 | 145,619 | +0.57(+0.75%) |
Sep 04, 2014 | 76.27 | 77.49 | 75.76 | 75.90 | 124,612 | -0.42(-0.55%) |
Sep 03, 2014 | 77.39 | 77.50 | 75.82 | 76.32 | 139,019 | -0.65(-0.84%) |
Sep 02, 2014 | 77.04 | 77.04 | 76.35 | 76.97 | 184,843 | -0.02(-0.03%) |
Aug 29, 2014 | 78.18 | 76.99 | 76.99 | 76.99 | 612,000 | -0.89(-1.14%) |
Aug 28, 2014 | 78.03 | 78.25 | 77.17 | 77.88 | 151,110 | -0.27(-0.35%) |
Aug 27, 2014 | 78.00 | 78.31 | 77.52 | 78.15 | 190,816 | +0.28(+0.36%) |
Aug 26, 2014 | 78.00 | 78.41 | 77.60 | 77.87 | 154,114 | -0.13(-0.17%) |
Aug 25, 2014 | 78.12 | 78.61 | 77.28 | 78.00 | 160,512 | +0.28(+0.36%) |
Aug 22, 2014 | 78.23 | 78.59 | 77.31 | 77.72 | 179,697 | -0.74(-0.94%) |
Aug 21, 2014 | 78.44 | 78.71 | 76.58 | 78.46 | 166,898 | +0.45(+0.58%) |
Aug 20, 2014 | 78.89 | 78.89 | 77.76 | 78.01 | 134,746 | -1.17(-1.48%) |
Aug 19, 2014 | 80.32 | 80.32 | 79.00 | 79.18 | 128,011 | -0.79(-0.99%) |
Aug 18, 2014 | 79.88 | 80.41 | 79.16 | 79.97 | 150,185 | +1.16(+1.47%) |
Aug 15, 2014 | 79.86 | 79.86 | 77.62 | 78.81 | 209,426 | -0.57(-0.72%) |
Aug 14, 2014 | 80.00 | 80.00 | 79.01 | 79.38 | 142,845 | -0.38(-0.48%) |
Aug 13, 2014 | 80.39 | 80.52 | 79.44 | 79.76 | 191,646 | -0.05(-0.06%) |
Aug 12, 2014 | 81.32 | 81.50 | 79.06 | 79.81 | 308,739 | -1.74(-2.13%) |
Aug 11, 2014 | 80.09 | 82.45 | 79.56 | 81.55 | 317,736 | +2.04(+2.57%) |
Aug 08, 2014 | 78.47 | 80.74 | 78.32 | 79.51 | 360,018 | +1.54(+1.98%) |
Aug 07, 2014 | 77.06 | 79.45 | 76.50 | 77.97 | 526,063 | +1.74(+2.28%) |
Aug 06, 2014 | 73.56 | 77.15 | 73.03 | 76.23 | 295,818 | +2.48(+3.36%) |
Aug 05, 2014 | 73.97 | 74.93 | 73.48 | 73.75 | 214,228 | -0.75(-1.01%) |
Aug 04, 2014 | 74.06 | 74.83 | 73.15 | 74.50 | 202,166 | +0.38(+0.51%) |