Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 76.25 | 76.33 | 74.99 | 75.68 | 500,392 | +0.66(+0.88%) |
Oct 30, 2014 | 73.96 | 75.13 | 73.47 | 75.02 | 222,555 | +0.99(+1.34%) |
Oct 29, 2014 | 74.03 | 74.88 | 73.44 | 74.03 | 432,887 | -0.13(-0.18%) |
Oct 28, 2014 | 72.71 | 74.28 | 72.26 | 74.17 | 335,060 | +2.03(+2.81%) |
Oct 27, 2014 | 71.83 | 72.50 | 72.19 | 72.14 | 400,289 | -0.05(-0.07%) |
Oct 24, 2014 | 71.81 | 72.65 | 71.32 | 72.19 | 307,431 | +0.74(+1.03%) |
Oct 23, 2014 | 68.64 | 72.06 | 68.56 | 71.45 | 690,703 | +3.14(+4.60%) |
Oct 22, 2014 | 69.32 | 69.58 | 68.04 | 68.31 | 176,921 | -0.92(-1.33%) |
Oct 21, 2014 | 68.70 | 69.32 | 68.44 | 69.23 | 252,800 | +0.84(+1.23%) |
Oct 20, 2014 | 66.23 | 68.42 | 65.97 | 68.39 | 417,749 | +1.94(+2.91%) |
Oct 17, 2014 | 66.92 | 67.13 | 66.04 | 66.46 | 257,991 | +0.27(+0.41%) |
Oct 16, 2014 | 65.88 | 67.15 | 65.88 | 66.19 | 424,996 | -0.40(-0.60%) |
Oct 15, 2014 | 65.07 | 67.25 | 64.56 | 66.59 | 497,767 | +0.62(+0.94%) |
Oct 14, 2014 | 65.07 | 66.36 | 64.97 | 65.97 | 495,337 | +1.30(+2.00%) |
Oct 13, 2014 | 64.35 | 65.28 | 64.33 | 64.68 | 595,667 | +0.32(+0.50%) |
Oct 10, 2014 | 64.00 | 65.00 | 63.50 | 64.36 | 649,437 | -0.11(-0.17%) |
Oct 09, 2014 | 64.77 | 65.04 | 63.92 | 64.47 | 607,685 | -0.53(-0.81%) |
Oct 08, 2014 | 63.76 | 65.23 | 63.23 | 64.99 | 416,512 | +1.28(+2.01%) |
Oct 07, 2014 | 64.13 | 64.67 | 63.68 | 63.71 | 590,781 | -0.95(-1.48%) |
Oct 06, 2014 | 64.65 | 64.88 | 64.17 | 64.67 | 283,790 | +0.31(+0.48%) |
Oct 03, 2014 | 65.28 | 65.55 | 64.35 | 64.36 | 203,785 | -0.25(-0.39%) |
Oct 02, 2014 | 64.00 | 64.86 | 63.67 | 64.61 | 253,152 | +0.65(+1.02%) |
Oct 01, 2014 | 63.50 | 64.44 | 62.90 | 63.96 | 638,429 | +0.21(+0.34%) |
Sep 30, 2014 | 64.50 | 64.59 | 63.64 | 63.74 | 470,010 | -0.74(-1.15%) |
Sep 29, 2014 | 63.98 | 64.53 | 63.97 | 64.48 | 417,830 | +0.09(+0.14%) |
Sep 26, 2014 | 63.44 | 64.53 | 63.39 | 64.39 | 410,644 | +0.96(+1.52%) |
Sep 25, 2014 | 63.83 | 64.01 | 63.14 | 63.43 | 407,809 | -0.70(-1.08%) |
Sep 24, 2014 | 63.40 | 64.18 | 63.02 | 64.13 | 393,050 | +0.87(+1.37%) |
Sep 23, 2014 | 62.85 | 63.48 | 62.34 | 63.26 | 457,857 | -0.71(-1.11%) |
Sep 22, 2014 | 64.84 | 65.06 | 63.67 | 63.97 | 312,953 | -0.98(-1.51%) |
Sep 19, 2014 | 65.83 | 65.94 | 64.72 | 64.96 | 447,731 | -0.91(-1.38%) |
Sep 18, 2014 | 66.18 | 66.22 | 65.59 | 65.87 | 290,074 | -0.30(-0.45%) |
Sep 17, 2014 | 66.35 | 66.92 | 65.95 | 66.16 | 232,523 | -0.18(-0.27%) |
Sep 16, 2014 | 66.04 | 66.56 | 65.87 | 66.34 | 218,928 | +0.06(+0.09%) |
Sep 15, 2014 | 66.18 | 66.86 | 65.80 | 66.28 | 228,877 | +0.22(+0.34%) |
Sep 12, 2014 | 66.56 | 66.83 | 65.68 | 66.06 | 206,776 | -0.37(-0.56%) |
Sep 11, 2014 | 66.22 | 66.64 | 66.06 | 66.43 | 253,853 | -0.27(-0.41%) |
Sep 10, 2014 | 67.05 | 67.26 | 66.52 | 66.70 | 168,111 | -0.23(-0.34%) |
Sep 09, 2014 | 67.90 | 67.90 | 66.77 | 66.93 | 130,563 | -0.92(-1.35%) |
Sep 08, 2014 | 67.80 | 68.00 | 67.39 | 67.85 | 217,196 | +0.11(+0.16%) |
Sep 05, 2014 | 67.94 | 68.31 | 67.51 | 67.74 | 174,879 | -0.53(-0.78%) |
Sep 04, 2014 | 68.29 | 69.14 | 67.95 | 68.27 | 244,057 | +0.24(+0.35%) |
Sep 03, 2014 | 68.80 | 68.91 | 67.86 | 68.03 | 282,920 | -0.74(-1.08%) |
Sep 02, 2014 | 68.71 | 69.33 | 68.28 | 68.77 | 265,877 | +0.36(+0.53%) |
Aug 29, 2014 | 68.48 | 68.41 | 68.41 | 68.41 | 173,459 | -0.13(-0.19%) |
Aug 28, 2014 | 68.57 | 69.05 | 68.43 | 68.54 | 227,510 | -0.55(-0.80%) |
Aug 27, 2014 | 69.05 | 69.18 | 68.88 | 69.10 | 183,741 | -0.07(-0.11%) |
Aug 26, 2014 | 69.52 | 69.52 | 69.02 | 69.17 | 171,212 | -0.18(-0.26%) |
Aug 25, 2014 | 69.42 | 69.57 | 69.01 | 69.35 | 177,366 | +0.24(+0.34%) |
Aug 22, 2014 | 69.39 | 69.39 | 68.91 | 69.11 | 136,254 | -0.17(-0.25%) |
Aug 21, 2014 | 69.32 | 69.56 | 68.75 | 69.28 | 153,018 | +0.03(+0.04%) |
Aug 20, 2014 | 69.31 | 69.84 | 69.02 | 69.25 | 295,723 | -0.27(-0.39%) |
Aug 19, 2014 | 69.42 | 69.86 | 69.32 | 69.53 | 208,985 | +0.29(+0.42%) |
Aug 18, 2014 | 68.91 | 69.42 | 68.68 | 69.24 | 142,738 | +0.92(+1.35%) |
Aug 15, 2014 | 68.91 | 69.00 | 68.14 | 68.31 | 289,401 | -0.16(-0.23%) |
Aug 14, 2014 | 68.57 | 68.57 | 68.06 | 68.47 | 216,875 | +0.04(+0.05%) |
Aug 13, 2014 | 69.05 | 69.26 | 68.37 | 68.43 | 318,167 | -0.55(-0.80%) |
Aug 12, 2014 | 68.09 | 69.14 | 68.09 | 68.99 | 671,119 | +0.84(+1.23%) |
Aug 11, 2014 | 67.97 | 68.51 | 67.72 | 68.15 | 231,125 | +0.61(+0.91%) |
Aug 08, 2014 | 66.44 | 67.74 | 66.44 | 67.54 | 183,649 | +1.08(+1.62%) |
Aug 07, 2014 | 66.72 | 67.12 | 66.38 | 66.46 | 257,789 | -0.07(-0.10%) |
Aug 06, 2014 | 66.41 | 66.89 | 66.23 | 66.52 | 166,102 | +0.00(+0.00%) |
Aug 05, 2014 | 66.13 | 67.00 | 66.13 | 66.52 | 271,904 | +0.01(+0.01%) |
Aug 04, 2014 | 66.42 | 66.75 | 66.01 | 66.52 | 358,429 | +0.41(+0.62%) |