Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 70.06 | 70.77 | 69.78 | 70.73 | 240,264 | +1.33(+1.92%) |
Oct 30, 2014 | 68.83 | 69.74 | 68.77 | 69.39 | 528,358 | +0.32(+0.46%) |
Oct 29, 2014 | 69.95 | 70.02 | 68.65 | 69.07 | 108,311 | -0.80(-1.15%) |
Oct 28, 2014 | 69.25 | 69.90 | 69.13 | 69.87 | 284,701 | +0.89(+1.30%) |
Oct 27, 2014 | 69.94 | 70.38 | 68.68 | 68.98 | 180,164 | -1.40(-1.99%) |
Oct 24, 2014 | 69.91 | 70.46 | 69.39 | 70.38 | 57,596 | +0.40(+0.57%) |
Oct 23, 2014 | 70.52 | 70.84 | 69.86 | 69.98 | 123,118 | +0.19(+0.27%) |
Oct 22, 2014 | 70.87 | 71.34 | 69.79 | 69.80 | 318,476 | -0.73(-1.03%) |
Oct 21, 2014 | 69.33 | 70.55 | 69.33 | 70.52 | 188,452 | +1.65(+2.39%) |
Oct 20, 2014 | 67.86 | 68.90 | 67.83 | 68.88 | 84,385 | +0.95(+1.40%) |
Oct 17, 2014 | 67.91 | 68.45 | 67.62 | 67.92 | 356,252 | +0.74(+1.11%) |
Oct 16, 2014 | 65.47 | 67.50 | 65.35 | 67.18 | 315,567 | +0.73(+1.09%) |
Oct 15, 2014 | 65.90 | 66.65 | 64.22 | 66.46 | 349,586 | +0.56(+0.85%) |
Oct 14, 2014 | 66.09 | 66.97 | 65.55 | 65.90 | 253,159 | +0.27(+0.41%) |
Oct 13, 2014 | 67.30 | 67.86 | 65.60 | 65.63 | 677,511 | -1.67(-2.48%) |
Oct 10, 2014 | 68.12 | 68.64 | 67.25 | 67.30 | 910,478 | -1.11(-1.62%) |
Oct 09, 2014 | 70.25 | 70.42 | 68.20 | 68.41 | 517,889 | -1.99(-2.83%) |
Oct 08, 2014 | 69.61 | 70.44 | 68.68 | 70.40 | 160,518 | +0.86(+1.24%) |
Oct 07, 2014 | 70.46 | 70.61 | 69.52 | 69.54 | 184,058 | -1.24(-1.75%) |
Oct 06, 2014 | 71.21 | 71.21 | 70.58 | 70.78 | 127,013 | -0.02(-0.02%) |
Oct 03, 2014 | 71.06 | 71.19 | 70.67 | 70.79 | 325,017 | +0.09(+0.13%) |
Oct 02, 2014 | 70.73 | 70.88 | 69.58 | 70.70 | 689,461 | -0.14(-0.19%) |
Oct 01, 2014 | 72.31 | 72.40 | 70.67 | 70.84 | 1,601,088 | -1.78(-2.45%) |
Sep 30, 2014 | 73.55 | 73.55 | 72.50 | 72.62 | 537,897 | -0.84(-1.15%) |
Sep 29, 2014 | 73.24 | 73.70 | 73.13 | 73.46 | 80,113 | -0.42(-0.57%) |
Sep 26, 2014 | 73.30 | 73.97 | 73.23 | 73.88 | 49,088 | +0.67(+0.91%) |
Sep 25, 2014 | 74.24 | 74.24 | 73.21 | 73.21 | 60,572 | -1.26(-1.69%) |
Sep 24, 2014 | 74.06 | 74.53 | 73.73 | 74.47 | 153,411 | +0.68(+0.92%) |
Sep 23, 2014 | 74.22 | 74.34 | 73.79 | 73.79 | 89,766 | -0.50(-0.68%) |
Sep 22, 2014 | 74.86 | 74.98 | 74.20 | 74.29 | 63,178 | -0.27(-0.36%) |
Sep 19, 2014 | 75.05 | 75.16 | 74.41 | 74.56 | 74,989 | -0.17(-0.22%) |
Sep 18, 2014 | 74.60 | 74.81 | 74.58 | 74.73 | 68,496 | +0.39(+0.53%) |
Sep 17, 2014 | 74.24 | 74.67 | 74.05 | 74.34 | 104,961 | +0.53(+0.72%) |
Sep 16, 2014 | 73.17 | 74.00 | 73.17 | 73.81 | 127,246 | +0.52(+0.71%) |
Sep 15, 2014 | 73.23 | 73.45 | 73.06 | 73.29 | 42,485 | +0.07(+0.09%) |
Sep 12, 2014 | 73.53 | 73.71 | 72.97 | 73.22 | 513,397 | -0.35(-0.48%) |
Sep 11, 2014 | 73.30 | 73.70 | 73.26 | 73.57 | 141,570 | -0.04(-0.06%) |
Sep 10, 2014 | 73.58 | 73.67 | 73.03 | 73.61 | 73,427 | +0.05(+0.07%) |
Sep 09, 2014 | 74.18 | 74.18 | 73.46 | 73.56 | 30,673 | -0.70(-0.94%) |
Sep 08, 2014 | 74.47 | 74.70 | 74.16 | 74.26 | 352,678 | -0.37(-0.50%) |
Sep 05, 2014 | 74.09 | 74.63 | 74.09 | 74.63 | 41,291 | +0.26(+0.35%) |
Sep 04, 2014 | 74.62 | 74.88 | 74.21 | 74.37 | 224,176 | -0.06(-0.08%) |
Sep 03, 2014 | 74.65 | 74.69 | 74.39 | 74.43 | 309,573 | +0.17(+0.23%) |
Sep 02, 2014 | 74.59 | 74.59 | 74.13 | 74.26 | 642,857 | -0.28(-0.37%) |
Aug 29, 2014 | 74.62 | 74.54 | 74.54 | 74.54 | 676,191 | +0.16(+0.21%) |
Aug 28, 2014 | 74.07 | 74.48 | 74.00 | 74.38 | 1,915,895 | -0.07(-0.09%) |
Aug 27, 2014 | 74.57 | 74.61 | 74.29 | 74.45 | 166,901 | +0.03(+0.05%) |
Aug 26, 2014 | 74.43 | 74.60 | 74.40 | 74.41 | 1,184,958 | +0.07(+0.09%) |
Aug 25, 2014 | 74.40 | 74.64 | 74.23 | 74.34 | 187,701 | +0.29(+0.40%) |
Aug 22, 2014 | 74.29 | 74.29 | 73.96 | 74.05 | 38,093 | -0.25(-0.34%) |
Aug 21, 2014 | 74.55 | 74.55 | 74.29 | 74.30 | 51,137 | -0.24(-0.32%) |
Aug 20, 2014 | 74.28 | 74.59 | 74.28 | 74.54 | 178,580 | +0.10(+0.14%) |
Aug 19, 2014 | 74.28 | 74.52 | 74.28 | 74.44 | 36,700 | +0.27(+0.36%) |
Aug 18, 2014 | 73.76 | 74.17 | 73.76 | 74.17 | 187,333 | +0.76(+1.03%) |
Aug 15, 2014 | 73.50 | 73.71 | 72.89 | 73.41 | 140,440 | +0.15(+0.21%) |
Aug 14, 2014 | 73.25 | 73.25 | 73.19 | 73.26 | 37,499 | +0.02(+0.02%) |
Aug 13, 2014 | 72.97 | 73.34 | 72.87 | 73.24 | 77,622 | +0.45(+0.61%) |
Aug 12, 2014 | 72.61 | 72.87 | 72.45 | 72.80 | 94,222 | +0.10(+0.14%) |
Aug 11, 2014 | 73.08 | 73.19 | 72.63 | 72.70 | 221,288 | +0.08(+0.10%) |
Aug 08, 2014 | 71.98 | 72.54 | 71.80 | 72.62 | 108,872 | +0.76(+1.06%) |
Aug 07, 2014 | 72.87 | 72.87 | 71.66 | 71.86 | 271,915 | -0.60(-0.82%) |
Aug 06, 2014 | 71.57 | 72.61 | 71.57 | 72.45 | 548,688 | +0.46(+0.64%) |
Aug 05, 2014 | 72.35 | 72.61 | 71.84 | 71.99 | 214,098 | -0.71(-0.97%) |
Aug 04, 2014 | 72.12 | 72.77 | 71.70 | 72.70 | 413,496 | +0.81(+1.13%) |