Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 73.55 | 73.88 | 73.10 | 73.85 | 35,906 | +0.60(+0.81%) |
Oct 30, 2014 | 71.95 | 73.27 | 71.95 | 73.26 | 72,570 | +0.91(+1.26%) |
Oct 29, 2014 | 72.02 | 72.74 | 71.64 | 72.35 | 48,316 | +0.23(+0.32%) |
Oct 28, 2014 | 71.16 | 72.57 | 71.16 | 72.12 | 84,854 | +1.14(+1.61%) |
Oct 27, 2014 | 70.53 | 71.16 | 70.92 | 70.98 | 50,031 | +0.06(+0.08%) |
Oct 24, 2014 | 71.10 | 71.54 | 70.59 | 70.92 | 61,723 | -0.19(-0.27%) |
Oct 23, 2014 | 70.83 | 71.57 | 70.83 | 71.12 | 81,264 | +0.15(+0.21%) |
Oct 22, 2014 | 70.11 | 71.08 | 70.02 | 70.97 | 85,812 | +0.87(+1.24%) |
Oct 21, 2014 | 69.11 | 70.32 | 68.59 | 70.09 | 79,930 | +1.31(+1.90%) |
Oct 20, 2014 | 66.45 | 69.51 | 66.45 | 68.79 | 75,351 | +1.38(+2.05%) |
Oct 17, 2014 | 67.82 | 68.03 | 66.83 | 67.41 | 52,343 | +1.30(+1.97%) |
Oct 16, 2014 | 65.54 | 66.48 | 64.95 | 66.11 | 145,438 | -0.65(-0.97%) |
Oct 15, 2014 | 67.03 | 68.40 | 65.75 | 66.76 | 237,805 | -0.99(-1.46%) |
Oct 14, 2014 | 67.72 | 67.98 | 67.51 | 67.75 | 45,370 | +0.01(+0.01%) |
Oct 13, 2014 | 69.15 | 69.74 | 67.72 | 67.74 | 66,287 | -1.27(-1.84%) |
Oct 10, 2014 | 68.97 | 69.67 | 68.86 | 69.01 | 106,657 | -0.32(-0.47%) |
Oct 09, 2014 | 70.43 | 70.43 | 69.21 | 69.33 | 43,347 | -1.00(-1.42%) |
Oct 08, 2014 | 70.74 | 70.78 | 70.05 | 70.33 | 269,213 | -0.23(-0.33%) |
Oct 07, 2014 | 70.63 | 70.72 | 70.07 | 70.56 | 187,986 | -0.15(-0.21%) |
Oct 06, 2014 | 70.70 | 71.00 | 69.60 | 70.71 | 162,297 | +0.84(+1.20%) |
Oct 03, 2014 | 69.11 | 69.96 | 68.90 | 69.87 | 131,756 | +1.13(+1.65%) |
Oct 02, 2014 | 68.31 | 69.22 | 68.12 | 68.74 | 112,293 | +0.12(+0.17%) |
Oct 01, 2014 | 69.18 | 69.37 | 68.12 | 68.62 | 95,185 | -0.98(-1.41%) |
Sep 30, 2014 | 68.56 | 69.67 | 67.72 | 69.60 | 89,793 | +0.85(+1.24%) |
Sep 29, 2014 | 68.10 | 68.89 | 67.78 | 68.75 | 86,647 | -0.12(-0.17%) |
Sep 26, 2014 | 68.90 | 68.91 | 68.20 | 68.87 | 73,208 | +0.24(+0.35%) |
Sep 25, 2014 | 69.25 | 69.69 | 68.57 | 68.63 | 105,148 | -1.32(-1.89%) |
Sep 24, 2014 | 69.37 | 70.37 | 69.14 | 69.95 | 99,977 | +0.35(+0.51%) |
Sep 23, 2014 | 70.52 | 70.71 | 69.36 | 69.60 | 80,730 | -1.04(-1.47%) |
Sep 22, 2014 | 70.88 | 70.92 | 70.16 | 70.63 | 64,342 | -0.41(-0.57%) |
Sep 19, 2014 | 71.32 | 71.60 | 70.56 | 71.04 | 121,534 | -0.15(-0.21%) |
Sep 18, 2014 | 71.74 | 71.87 | 70.56 | 71.19 | 79,054 | -0.51(-0.71%) |
Sep 17, 2014 | 72.52 | 72.55 | 71.20 | 71.70 | 76,914 | -0.64(-0.89%) |
Sep 16, 2014 | 71.95 | 72.58 | 71.95 | 72.35 | 97,103 | +0.41(+0.58%) |
Sep 15, 2014 | 71.93 | 72.28 | 71.53 | 71.93 | 110,308 | +0.18(+0.25%) |
Sep 12, 2014 | 71.60 | 71.93 | 71.05 | 71.75 | 126,779 | -0.09(-0.12%) |
Sep 11, 2014 | 71.84 | 72.19 | 71.55 | 71.84 | 116,212 | -0.10(-0.13%) |
Sep 10, 2014 | 72.44 | 72.87 | 71.89 | 71.94 | 132,987 | -0.63(-0.87%) |
Sep 09, 2014 | 73.64 | 73.64 | 72.49 | 72.57 | 76,460 | -1.35(-1.82%) |
Sep 08, 2014 | 74.25 | 74.81 | 73.70 | 73.92 | 90,419 | -0.83(-1.11%) |
Sep 05, 2014 | 75.12 | 75.63 | 74.64 | 74.75 | 44,214 | -0.24(-0.32%) |
Sep 04, 2014 | 75.47 | 75.47 | 74.81 | 74.99 | 220,846 | -0.26(-0.34%) |
Sep 03, 2014 | 76.11 | 76.13 | 74.87 | 75.24 | 114,853 | -0.43(-0.57%) |
Sep 02, 2014 | 74.99 | 75.69 | 74.65 | 75.67 | 53,916 | +0.57(+0.76%) |
Aug 29, 2014 | 75.63 | 75.10 | 75.10 | 75.10 | 210,834 | -0.28(-0.38%) |
Aug 28, 2014 | 75.57 | 75.67 | 75.18 | 75.38 | 152,081 | -0.17(-0.22%) |
Aug 27, 2014 | 74.79 | 75.57 | 74.79 | 75.55 | 228,712 | +0.78(+1.04%) |
Aug 26, 2014 | 74.77 | 75.06 | 74.63 | 74.77 | 126,473 | +0.25(+0.33%) |
Aug 25, 2014 | 74.99 | 74.99 | 74.36 | 74.52 | 129,236 | -0.18(-0.24%) |
Aug 22, 2014 | 75.68 | 75.82 | 74.50 | 74.70 | 58,496 | -1.12(-1.48%) |
Aug 21, 2014 | 76.33 | 76.33 | 75.53 | 75.82 | 61,327 | -0.17(-0.23%) |
Aug 20, 2014 | 76.38 | 76.71 | 75.33 | 75.99 | 142,352 | -0.60(-0.78%) |
Aug 19, 2014 | 76.52 | 76.93 | 75.86 | 76.59 | 61,675 | -0.09(-0.12%) |
Aug 18, 2014 | 76.72 | 77.01 | 76.36 | 76.68 | 38,307 | +0.41(+0.53%) |
Aug 15, 2014 | 76.82 | 76.82 | 75.95 | 76.27 | 39,442 | -0.50(-0.66%) |
Aug 14, 2014 | 77.01 | 77.33 | 76.31 | 76.78 | 213,480 | -0.11(-0.14%) |
Aug 13, 2014 | 76.93 | 77.97 | 76.44 | 76.89 | 70,851 | +0.41(+0.53%) |
Aug 12, 2014 | 75.84 | 76.87 | 75.82 | 76.48 | 49,951 | +0.23(+0.31%) |
Aug 11, 2014 | 75.56 | 76.45 | 74.97 | 76.25 | 40,397 | +1.16(+1.55%) |
Aug 08, 2014 | 74.84 | 75.31 | 74.26 | 75.08 | 50,513 | +0.07(+0.09%) |
Aug 07, 2014 | 75.99 | 75.99 | 74.66 | 75.02 | 60,631 | -0.74(-0.98%) |
Aug 06, 2014 | 75.20 | 76.09 | 74.75 | 75.75 | 40,197 | +0.30(+0.40%) |
Aug 05, 2014 | 75.27 | 75.58 | 74.34 | 75.45 | 49,708 | -0.35(-0.46%) |
Aug 04, 2014 | 75.04 | 75.95 | 74.46 | 75.80 | 47,988 | +0.59(+0.78%) |