Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 69.37 | 69.93 | 68.81 | 69.85 | 468,701 | +1.13(+1.64%) |
Oct 30, 2014 | 68.61 | 69.19 | 68.41 | 68.72 | 340,953 | -0.01(-0.01%) |
Oct 29, 2014 | 68.50 | 68.76 | 68.35 | 68.73 | 441,944 | +0.17(+0.25%) |
Oct 28, 2014 | 69.70 | 69.70 | 67.71 | 68.56 | 478,765 | +1.37(+2.04%) |
Oct 27, 2014 | 66.37 | 67.30 | 66.65 | 67.19 | 562,382 | +0.54(+0.81%) |
Oct 24, 2014 | 66.18 | 66.72 | 66.18 | 66.65 | 413,303 | +0.41(+0.63%) |
Oct 23, 2014 | 66.92 | 66.92 | 66.00 | 66.24 | 511,766 | +0.00(+0.00%) |
Oct 22, 2014 | 66.08 | 66.95 | 65.61 | 66.24 | 487,881 | +0.46(+0.71%) |
Oct 21, 2014 | 64.46 | 65.77 | 64.35 | 65.77 | 591,385 | +1.72(+2.69%) |
Oct 20, 2014 | 62.74 | 64.07 | 62.62 | 64.05 | 865,047 | +1.04(+1.64%) |
Oct 17, 2014 | 61.43 | 63.04 | 61.34 | 63.01 | 944,629 | +2.33(+3.84%) |
Oct 16, 2014 | 60.14 | 61.04 | 59.98 | 60.68 | 1,815,140 | -0.58(-0.95%) |
Oct 15, 2014 | 62.61 | 62.74 | 61.16 | 61.26 | 1,189,394 | -2.27(-3.58%) |
Oct 14, 2014 | 64.02 | 64.50 | 63.48 | 63.53 | 702,283 | -0.14(-0.22%) |
Oct 13, 2014 | 64.50 | 65.03 | 63.60 | 63.67 | 410,273 | -0.80(-1.25%) |
Oct 10, 2014 | 65.04 | 65.51 | 64.46 | 64.48 | 484,948 | -0.62(-0.96%) |
Oct 09, 2014 | 66.19 | 66.33 | 65.10 | 65.10 | 537,455 | -1.19(-1.79%) |
Oct 08, 2014 | 65.32 | 66.32 | 65.03 | 66.29 | 687,873 | +1.12(+1.72%) |
Oct 07, 2014 | 65.24 | 65.87 | 64.98 | 65.17 | 517,215 | -0.48(-0.73%) |
Oct 06, 2014 | 66.35 | 66.44 | 65.58 | 65.65 | 284,619 | -0.51(-0.76%) |
Oct 03, 2014 | 66.14 | 66.52 | 65.90 | 66.15 | 389,033 | +0.35(+0.53%) |
Oct 02, 2014 | 65.58 | 66.06 | 65.03 | 65.80 | 483,056 | +0.27(+0.40%) |
Oct 01, 2014 | 66.29 | 66.36 | 65.34 | 65.54 | 775,752 | -0.90(-1.35%) |
Sep 30, 2014 | 67.12 | 67.36 | 66.43 | 66.44 | 581,223 | -0.79(-1.17%) |
Sep 29, 2014 | 66.87 | 67.42 | 66.84 | 67.22 | 298,366 | -0.30(-0.44%) |
Sep 26, 2014 | 67.34 | 67.64 | 66.99 | 67.52 | 161,390 | +0.36(+0.53%) |
Sep 25, 2014 | 67.60 | 67.60 | 66.83 | 67.16 | 334,760 | -0.67(-0.99%) |
Sep 24, 2014 | 67.41 | 68.00 | 67.11 | 67.84 | 330,262 | +0.43(+0.64%) |
Sep 23, 2014 | 68.33 | 68.40 | 67.41 | 67.41 | 310,571 | -1.03(-1.50%) |
Sep 22, 2014 | 68.79 | 68.90 | 68.07 | 68.43 | 493,591 | -0.42(-0.61%) |
Sep 19, 2014 | 69.10 | 69.23 | 68.52 | 68.86 | 769,251 | -0.27(-0.38%) |
Sep 18, 2014 | 69.15 | 69.39 | 69.04 | 69.12 | 557,811 | +0.00(+0.00%) |
Sep 17, 2014 | 69.19 | 69.50 | 68.81 | 69.12 | 333,918 | -0.02(-0.02%) |
Sep 16, 2014 | 68.91 | 69.34 | 68.67 | 69.14 | 398,042 | +0.08(+0.12%) |
Sep 15, 2014 | 69.23 | 69.40 | 68.81 | 69.06 | 318,891 | -0.22(-0.32%) |
Sep 12, 2014 | 69.13 | 69.52 | 68.90 | 69.28 | 283,096 | -0.06(-0.08%) |
Sep 11, 2014 | 68.92 | 69.42 | 68.92 | 69.34 | 355,099 | +0.06(+0.08%) |
Sep 10, 2014 | 69.52 | 69.88 | 69.06 | 69.28 | 561,810 | -0.25(-0.36%) |
Sep 09, 2014 | 69.39 | 70.02 | 68.92 | 69.53 | 853,805 | -0.07(-0.10%) |
Sep 08, 2014 | 69.54 | 69.87 | 69.22 | 69.59 | 288,342 | +0.07(+0.11%) |
Sep 05, 2014 | 69.23 | 69.53 | 68.93 | 69.52 | 217,677 | +0.12(+0.17%) |
Sep 04, 2014 | 69.80 | 69.80 | 69.33 | 69.40 | 380,396 | -0.43(-0.62%) |
Sep 03, 2014 | 69.67 | 69.98 | 69.54 | 69.83 | 459,118 | +0.51(+0.74%) |
Sep 02, 2014 | 68.86 | 69.78 | 68.86 | 69.32 | 475,629 | +0.52(+0.76%) |
Aug 29, 2014 | 68.33 | 68.80 | 68.80 | 68.80 | 218,793 | +0.61(+0.90%) |
Aug 28, 2014 | 68.52 | 68.64 | 68.17 | 68.18 | 397,537 | -0.50(-0.72%) |
Aug 27, 2014 | 68.66 | 68.94 | 68.46 | 68.68 | 504,464 | +0.30(+0.44%) |
Aug 26, 2014 | 68.31 | 68.61 | 68.30 | 68.38 | 308,850 | +0.03(+0.05%) |
Aug 25, 2014 | 68.17 | 68.56 | 67.87 | 68.35 | 278,747 | +0.58(+0.86%) |
Aug 22, 2014 | 68.08 | 68.11 | 67.75 | 67.77 | 358,543 | -0.36(-0.52%) |
Aug 21, 2014 | 67.85 | 68.23 | 67.37 | 68.13 | 238,273 | +0.52(+0.77%) |
Aug 20, 2014 | 67.45 | 67.45 | 67.38 | 67.60 | 339,571 | -0.13(-0.20%) |
Aug 19, 2014 | 67.70 | 67.93 | 67.70 | 67.74 | 382,953 | +0.07(+0.10%) |
Aug 18, 2014 | 67.52 | 67.87 | 67.52 | 67.67 | 444,836 | +0.40(+0.59%) |
Aug 15, 2014 | 67.95 | 67.95 | 66.96 | 67.27 | 450,840 | -0.50(-0.73%) |
Aug 14, 2014 | 67.29 | 67.89 | 67.29 | 67.77 | 223,954 | +0.61(+0.91%) |
Aug 13, 2014 | 66.73 | 67.30 | 66.57 | 67.16 | 341,601 | +0.76(+1.15%) |
Aug 12, 2014 | 66.44 | 66.97 | 66.23 | 66.39 | 436,423 | +0.01(+0.01%) |
Aug 11, 2014 | 66.29 | 66.78 | 66.15 | 66.39 | 636,872 | -0.07(-0.10%) |
Aug 08, 2014 | 66.48 | 66.63 | 66.15 | 66.45 | 480,883 | +0.10(+0.15%) |
Aug 07, 2014 | 66.82 | 67.12 | 66.20 | 66.35 | 446,967 | -0.17(-0.25%) |
Aug 06, 2014 | 65.98 | 67.02 | 65.92 | 66.52 | 549,417 | +0.41(+0.63%) |
Aug 05, 2014 | 66.84 | 67.09 | 65.95 | 66.10 | 510,466 | -0.93(-1.39%) |
Aug 04, 2014 | 66.49 | 67.12 | 66.28 | 67.04 | 707,815 | +0.74(+1.12%) |