Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 76.36 | 76.59 | 75.70 | 76.06 | 237,620 | +0.75(+1.00%) |
Oct 30, 2014 | 74.17 | 75.70 | 74.15 | 75.31 | 232,413 | +0.68(+0.91%) |
Oct 29, 2014 | 74.65 | 75.27 | 73.73 | 74.63 | 202,445 | +0.41(+0.55%) |
Oct 28, 2014 | 72.15 | 74.40 | 72.12 | 74.22 | 279,683 | +2.19(+3.04%) |
Oct 27, 2014 | 71.80 | 72.26 | 71.52 | 72.04 | 184,220 | -0.06(-0.08%) |
Oct 24, 2014 | 72.48 | 73.02 | 71.57 | 72.09 | 185,436 | -0.18(-0.24%) |
Oct 23, 2014 | 71.80 | 73.10 | 70.91 | 72.27 | 356,307 | +1.23(+1.74%) |
Oct 22, 2014 | 71.37 | 72.39 | 70.86 | 71.03 | 259,303 | -0.13(-0.18%) |
Oct 21, 2014 | 71.51 | 72.07 | 70.67 | 71.16 | 246,319 | +0.06(+0.08%) |
Oct 20, 2014 | 70.10 | 71.12 | 69.87 | 71.11 | 238,098 | +0.70(+0.99%) |
Oct 17, 2014 | 73.88 | 73.90 | 69.56 | 70.41 | 373,768 | -2.48(-3.41%) |
Oct 16, 2014 | 71.65 | 73.34 | 71.19 | 72.90 | 356,625 | +0.60(+0.83%) |
Oct 15, 2014 | 73.21 | 73.64 | 71.48 | 72.30 | 377,746 | -1.54(-2.08%) |
Oct 14, 2014 | 72.39 | 74.12 | 71.30 | 73.83 | 695,074 | +2.27(+3.17%) |
Oct 13, 2014 | 70.24 | 72.44 | 69.84 | 71.56 | 394,151 | +1.51(+2.16%) |
Oct 10, 2014 | 68.83 | 70.40 | 68.61 | 70.05 | 350,469 | +0.86(+1.25%) |
Oct 09, 2014 | 69.51 | 70.16 | 69.32 | 69.19 | 295,843 | -0.57(-0.82%) |
Oct 08, 2014 | 68.39 | 69.99 | 68.02 | 69.77 | 301,679 | +1.37(+2.01%) |
Oct 07, 2014 | 68.00 | 68.57 | 67.71 | 68.39 | 222,403 | +0.10(+0.15%) |
Oct 06, 2014 | 68.17 | 68.65 | 67.89 | 68.29 | 254,871 | +0.19(+0.27%) |
Oct 03, 2014 | 67.58 | 68.25 | 67.46 | 68.11 | 196,919 | +1.23(+1.84%) |
Oct 02, 2014 | 66.06 | 67.69 | 66.06 | 66.87 | 306,625 | +0.72(+1.09%) |
Oct 01, 2014 | 66.24 | 66.77 | 65.87 | 66.15 | 300,328 | -0.30(-0.45%) |
Sep 30, 2014 | 65.94 | 67.09 | 65.47 | 66.45 | 442,480 | +0.44(+0.66%) |
Sep 29, 2014 | 64.72 | 66.23 | 64.22 | 66.01 | 208,465 | +0.73(+1.12%) |
Sep 26, 2014 | 65.08 | 65.57 | 64.65 | 65.28 | 131,813 | +0.26(+0.40%) |
Sep 25, 2014 | 65.45 | 65.82 | 64.40 | 65.02 | 181,937 | -0.57(-0.88%) |
Sep 24, 2014 | 65.43 | 65.95 | 65.14 | 65.59 | 205,698 | +0.47(+0.73%) |
Sep 23, 2014 | 65.29 | 65.81 | 64.91 | 65.12 | 238,534 | -0.19(-0.28%) |
Sep 22, 2014 | 65.40 | 65.63 | 65.04 | 65.31 | 205,435 | -0.44(-0.68%) |
Sep 19, 2014 | 66.23 | 66.72 | 65.44 | 65.75 | 578,859 | -0.30(-0.45%) |
Sep 18, 2014 | 65.80 | 66.33 | 65.60 | 66.05 | 208,128 | +0.32(+0.48%) |
Sep 17, 2014 | 63.85 | 65.77 | 63.49 | 65.73 | 383,725 | +2.19(+3.44%) |
Sep 16, 2014 | 63.43 | 63.78 | 63.08 | 63.55 | 298,749 | +0.14(+0.22%) |
Sep 15, 2014 | 63.53 | 63.84 | 62.81 | 63.41 | 259,643 | -0.31(-0.48%) |
Sep 12, 2014 | 65.38 | 65.38 | 63.61 | 63.71 | 245,564 | -1.56(-2.39%) |
Sep 11, 2014 | 65.17 | 65.68 | 65.03 | 65.27 | 241,640 | -0.06(-0.09%) |
Sep 10, 2014 | 64.69 | 65.37 | 63.71 | 65.33 | 412,072 | +1.18(+1.83%) |
Sep 09, 2014 | 67.65 | 67.65 | 63.55 | 64.15 | 623,189 | -1.19(-1.82%) |
Sep 08, 2014 | 65.61 | 66.20 | 65.03 | 65.34 | 347,550 | -0.35(-0.54%) |
Sep 05, 2014 | 65.53 | 66.17 | 65.19 | 65.69 | 236,269 | -0.19(-0.28%) |
Sep 04, 2014 | 66.74 | 67.05 | 65.57 | 65.87 | 176,738 | -0.84(-1.26%) |
Sep 03, 2014 | 66.73 | 67.19 | 66.43 | 66.72 | 193,147 | +0.41(+0.61%) |
Sep 02, 2014 | 66.55 | 66.55 | 65.42 | 66.31 | 163,026 | -0.13(-0.20%) |
Aug 29, 2014 | 65.85 | 66.44 | 66.44 | 66.44 | 180,308 | +0.63(+0.96%) |
Aug 28, 2014 | 66.51 | 66.51 | 65.24 | 65.81 | 197,835 | -0.80(-1.20%) |
Aug 27, 2014 | 67.55 | 67.60 | 66.48 | 66.61 | 228,807 | -0.72(-1.07%) |
Aug 26, 2014 | 67.07 | 67.72 | 67.07 | 67.33 | 226,368 | +0.46(+0.69%) |
Aug 25, 2014 | 66.97 | 67.70 | 66.58 | 66.86 | 218,071 | +0.38(+0.57%) |
Aug 22, 2014 | 65.69 | 66.66 | 65.33 | 66.48 | 175,455 | +0.87(+1.33%) |
Aug 21, 2014 | 65.41 | 65.71 | 64.98 | 65.61 | 173,857 | +0.06(+0.10%) |
Aug 20, 2014 | 66.02 | 66.02 | 64.90 | 65.55 | 142,085 | -0.54(-0.81%) |
Aug 19, 2014 | 65.78 | 66.42 | 65.60 | 66.09 | 148,147 | +0.32(+0.49%) |
Aug 18, 2014 | 64.87 | 66.04 | 64.62 | 65.77 | 185,614 | +1.39(+2.15%) |
Aug 15, 2014 | 64.84 | 64.84 | 63.67 | 64.38 | 235,622 | +0.38(+0.59%) |
Aug 14, 2014 | 63.72 | 64.32 | 63.35 | 64.00 | 104,667 | +0.37(+0.58%) |
Aug 13, 2014 | 63.03 | 64.04 | 62.17 | 63.63 | 143,168 | +0.62(+0.99%) |
Aug 12, 2014 | 63.52 | 63.90 | 62.78 | 63.01 | 101,575 | -0.61(-0.96%) |
Aug 11, 2014 | 63.08 | 64.43 | 62.88 | 63.62 | 149,522 | +0.70(+1.10%) |
Aug 08, 2014 | 61.29 | 62.68 | 61.21 | 62.93 | 200,727 | +1.58(+2.57%) |
Aug 07, 2014 | 61.92 | 62.54 | 61.22 | 61.35 | 171,204 | -0.39(-0.63%) |
Aug 06, 2014 | 61.58 | 62.59 | 61.44 | 61.74 | 204,817 | -0.05(-0.07%) |
Aug 05, 2014 | 61.64 | 62.81 | 61.40 | 61.79 | 177,210 | -0.11(-0.18%) |
Aug 04, 2014 | 62.13 | 62.40 | 61.63 | 61.90 | 152,912 | +0.08(+0.14%) |