Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 67.13 | 67.75 | 66.36 | 67.46 | 26,969 | +1.96(+2.99%) |
Oct 30, 2014 | 64.52 | 65.68 | 64.41 | 65.50 | 24,173 | +1.34(+2.09%) |
Oct 29, 2014 | 64.45 | 64.95 | 64.15 | 64.16 | 27,897 | +0.46(+0.72%) |
Oct 28, 2014 | 63.79 | 63.89 | 63.50 | 63.70 | 82,345 | +0.64(+1.02%) |
Oct 27, 2014 | 63.50 | 64.48 | 62.98 | 63.06 | 18,237 | -1.42(-2.20%) |
Oct 24, 2014 | 64.06 | 64.48 | 64.00 | 64.48 | 22,939 | +0.16(+0.25%) |
Oct 23, 2014 | 63.80 | 64.67 | 63.46 | 64.32 | 27,571 | +0.10(+0.16%) |
Oct 22, 2014 | 64.51 | 65.05 | 64.07 | 64.22 | 69,561 | -0.84(-1.28%) |
Oct 21, 2014 | 65.69 | 66.00 | 64.59 | 65.06 | 172,721 | -1.25(-1.89%) |
Oct 20, 2014 | 67.12 | 67.16 | 65.75 | 66.31 | 48,862 | -0.93(-1.38%) |
Oct 17, 2014 | 64.34 | 68.20 | 64.00 | 67.24 | 53,769 | -8.47(-11.19%) |
Oct 16, 2014 | 73.80 | 76.00 | 73.80 | 75.71 | 26,152 | +1.07(+1.43%) |
Oct 15, 2014 | 75.74 | 75.74 | 73.44 | 74.64 | 75,166 | -1.31(-1.72%) |
Oct 14, 2014 | 76.33 | 76.67 | 75.87 | 75.95 | 106,192 | +1.17(+1.56%) |
Oct 13, 2014 | 76.44 | 76.44 | 74.68 | 74.78 | 25,956 | +0.10(+0.13%) |
Oct 10, 2014 | 75.37 | 75.37 | 74.36 | 74.68 | 52,936 | -0.72(-0.95%) |
Oct 09, 2014 | 77.23 | 77.23 | 75.40 | 75.40 | 39,027 | -2.05(-2.65%) |
Oct 08, 2014 | 75.89 | 77.45 | 75.74 | 77.45 | 5,843 | +1.84(+2.43%) |
Oct 07, 2014 | 75.63 | 75.94 | 75.53 | 75.61 | 4,336 | -1.97(-2.54%) |
Oct 06, 2014 | 77.03 | 77.64 | 77.00 | 77.58 | 24,109 | +1.16(+1.52%) |
Oct 03, 2014 | 76.01 | 76.59 | 75.84 | 76.42 | 44,154 | -0.01(-0.01%) |
Oct 02, 2014 | 76.11 | 76.65 | 75.99 | 76.43 | 38,748 | -0.13(-0.17%) |
Oct 01, 2014 | 77.23 | 77.23 | 76.25 | 76.56 | 10,463 | -1.99(-2.53%) |
Sep 30, 2014 | 78.16 | 78.74 | 78.16 | 78.55 | 16,964 | -0.41(-0.52%) |
Sep 29, 2014 | 78.90 | 79.21 | 78.67 | 78.96 | 7,657 | -0.03(-0.04%) |
Sep 26, 2014 | 78.58 | 79.04 | 78.45 | 78.99 | 14,224 | +0.42(+0.54%) |
Sep 25, 2014 | 79.52 | 79.52 | 78.28 | 78.56 | 15,464 | -1.30(-1.62%) |
Sep 24, 2014 | 79.62 | 80.10 | 79.56 | 79.86 | 10,447 | +0.60(+0.76%) |
Sep 23, 2014 | 80.00 | 80.00 | 79.25 | 79.26 | 11,479 | -3.18(-3.86%) |
Sep 22, 2014 | 82.83 | 83.65 | 82.06 | 82.44 | 16,741 | -0.58(-0.69%) |
Sep 19, 2014 | 83.74 | 83.74 | 82.86 | 83.02 | 6,247 | -0.45(-0.54%) |
Sep 18, 2014 | 83.19 | 83.91 | 82.72 | 83.47 | 7,377 | +0.75(+0.91%) |
Sep 17, 2014 | 83.19 | 83.36 | 82.53 | 82.72 | 13,809 | -0.23(-0.28%) |
Sep 16, 2014 | 82.60 | 83.02 | 82.07 | 82.95 | 19,506 | +0.44(+0.53%) |
Sep 15, 2014 | 82.70 | 83.00 | 82.00 | 82.52 | 91,482 | -1.06(-1.27%) |
Sep 12, 2014 | 83.37 | 83.58 | 83.58 | 12,827 | +0.21(+0.25%) | |
Sep 11, 2014 | 83.98 | 83.98 | 83.07 | 83.37 | 18,674 | -0.85(-1.01%) |
Sep 10, 2014 | 84.30 | 83.12 | 84.22 | 29,754 | +1.55(+1.87%) | |
Sep 09, 2014 | 82.70 | 82.92 | 82.50 | 82.67 | 13,627 | +0.52(+0.63%) |
Sep 08, 2014 | 82.52 | 82.78 | 82.00 | 82.15 | 12,509 | -1.85(-2.20%) |
Sep 05, 2014 | 83.86 | 84.00 | 83.48 | 84.00 | 13,850 | +0.06(+0.07%) |
Sep 04, 2014 | 84.43 | 84.58 | 83.88 | 83.94 | 16,071 | -0.95(-1.12%) |
Sep 03, 2014 | 85.40 | 85.57 | 84.54 | 84.89 | 16,188 | -0.77(-0.90%) |
Sep 02, 2014 | 85.89 | 85.89 | 85.06 | 85.66 | 16,272 | +0.75(+0.88%) |
Aug 29, 2014 | 84.91 | 84.91 | 84.91 | 0 | -0.43(-0.50%) | |
Aug 28, 2014 | 85.40 | 85.55 | 85.28 | 85.34 | 10,728 | -0.86(-1.00%) |
Aug 27, 2014 | 86.71 | 86.71 | 86.13 | 86.20 | 10,459 | +0.91(+1.07%) |
Aug 26, 2014 | 85.84 | 85.84 | 85.20 | 85.29 | 15,655 | -0.17(-0.20%) |
Aug 25, 2014 | 85.01 | 85.70 | 85.01 | 85.46 | 9,023 | +0.15(+0.18%) |
Aug 22, 2014 | 85.90 | 85.90 | 84.85 | 85.31 | 6,011 | -1.16(-1.34%) |
Aug 21, 2014 | 87.24 | 87.24 | 86.17 | 86.47 | 6,639 | +0.91(+1.06%) |
Aug 20, 2014 | 86.08 | 86.08 | 85.34 | 85.56 | 6,727 | -0.75(-0.87%) |
Aug 19, 2014 | 87.75 | 87.75 | 86.02 | 86.32 | 17,607 | -2.60(-2.92%) |
Aug 18, 2014 | 88.90 | 88.92 | 88.83 | 88.92 | 2,353 | +0.91(+1.03%) |
Aug 15, 2014 | 89.02 | 88.01 | 88.01 | 5,750 | +0.22(+0.25%) | |
Aug 14, 2014 | 88.03 | 87.38 | 87.79 | 3,556 | +0.57(+0.65%) | |
Aug 13, 2014 | 87.79 | 87.79 | 86.85 | 87.22 | 3,828 | -0.81(-0.92%) |
Aug 12, 2014 | 87.83 | 88.03 | 87.38 | 88.03 | 16,580 | -0.21(-0.24%) |
Aug 11, 2014 | 88.41 | 88.41 | 88.00 | 88.24 | 7,060 | -0.39(-0.44%) |
Aug 08, 2014 | 88.03 | 88.51 | 87.92 | 88.63 | 8,295 | +0.68(+0.77%) |
Aug 07, 2014 | 88.58 | 88.58 | 87.91 | 87.95 | 10,841 | -0.21(-0.24%) |
Aug 06, 2014 | 87.78 | 88.32 | 87.69 | 88.16 | 5,217 | +0.49(+0.56%) |
Aug 05, 2014 | 86.86 | 87.92 | 86.86 | 87.67 | 10,546 | -0.69(-0.78%) |
Aug 04, 2014 | 87.96 | 88.66 | 87.38 | 88.36 | 12,852 | +0.19(+0.21%) |