Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 70.05 | 70.76 | 69.78 | 70.72 | 240,279 | +1.33(+1.92%) |
Oct 30, 2014 | 68.82 | 69.73 | 68.76 | 69.39 | 528,391 | +0.32(+0.46%) |
Oct 29, 2014 | 69.94 | 70.01 | 68.65 | 69.07 | 108,318 | -0.80(-1.15%) |
Oct 28, 2014 | 69.24 | 69.89 | 69.13 | 69.87 | 284,718 | +0.89(+1.30%) |
Oct 27, 2014 | 69.94 | 70.38 | 68.67 | 68.97 | 180,175 | -1.40(-1.99%) |
Oct 24, 2014 | 69.90 | 70.45 | 69.39 | 70.38 | 57,600 | +0.40(+0.57%) |
Oct 23, 2014 | 70.52 | 70.83 | 69.86 | 69.98 | 123,125 | +0.19(+0.27%) |
Oct 22, 2014 | 70.86 | 71.34 | 69.78 | 69.79 | 318,495 | -0.73(-1.03%) |
Oct 21, 2014 | 69.32 | 70.54 | 69.32 | 70.52 | 188,464 | +1.65(+2.39%) |
Oct 20, 2014 | 67.85 | 68.90 | 67.83 | 68.87 | 84,390 | +0.95(+1.40%) |
Oct 17, 2014 | 67.90 | 68.44 | 67.62 | 67.92 | 356,274 | +0.74(+1.11%) |
Oct 16, 2014 | 65.47 | 67.50 | 65.35 | 67.18 | 315,586 | +0.73(+1.09%) |
Oct 15, 2014 | 65.90 | 66.65 | 64.22 | 66.45 | 349,607 | +0.56(+0.84%) |
Oct 14, 2014 | 66.09 | 66.97 | 65.55 | 65.90 | 253,175 | +0.27(+0.41%) |
Oct 13, 2014 | 67.30 | 67.86 | 65.60 | 65.63 | 677,553 | -1.67(-2.48%) |
Oct 10, 2014 | 68.11 | 68.64 | 67.25 | 67.30 | 910,534 | -1.11(-1.62%) |
Oct 09, 2014 | 70.25 | 70.42 | 68.20 | 68.40 | 517,921 | -1.99(-2.83%) |
Oct 08, 2014 | 69.61 | 70.43 | 68.67 | 70.39 | 160,528 | +0.86(+1.24%) |
Oct 07, 2014 | 70.45 | 70.60 | 69.51 | 69.53 | 184,069 | -1.24(-1.75%) |
Oct 06, 2014 | 71.20 | 71.20 | 70.58 | 70.77 | 127,020 | -0.02(-0.02%) |
Oct 03, 2014 | 71.06 | 71.19 | 70.67 | 70.79 | 325,037 | +0.09(+0.13%) |
Oct 02, 2014 | 70.73 | 70.87 | 69.57 | 70.70 | 689,504 | -0.13(-0.19%) |
Oct 01, 2014 | 72.31 | 72.40 | 70.67 | 70.83 | 1,601,187 | -1.78(-2.45%) |
Sep 30, 2014 | 73.55 | 73.55 | 72.49 | 72.61 | 537,930 | -0.84(-1.15%) |
Sep 29, 2014 | 73.24 | 73.70 | 73.13 | 73.45 | 80,118 | -0.42(-0.57%) |
Sep 26, 2014 | 73.29 | 73.96 | 73.23 | 73.88 | 49,091 | +0.67(+0.91%) |
Sep 25, 2014 | 74.24 | 74.24 | 73.21 | 73.21 | 60,576 | -1.26(-1.69%) |
Sep 24, 2014 | 74.05 | 74.53 | 73.72 | 74.47 | 153,421 | +0.68(+0.92%) |
Sep 23, 2014 | 74.21 | 74.33 | 73.79 | 73.79 | 89,771 | -0.50(-0.68%) |
Sep 22, 2014 | 74.85 | 74.98 | 74.20 | 74.29 | 63,182 | -0.27(-0.36%) |
Sep 19, 2014 | 75.05 | 75.16 | 74.41 | 74.56 | 74,993 | -0.17(-0.22%) |
Sep 18, 2014 | 74.59 | 74.81 | 74.58 | 74.73 | 68,500 | +0.39(+0.53%) |
Sep 17, 2014 | 74.23 | 74.66 | 74.05 | 74.33 | 104,967 | +0.53(+0.72%) |
Sep 16, 2014 | 73.16 | 74.00 | 73.16 | 73.80 | 127,254 | +0.52(+0.71%) |
Sep 15, 2014 | 73.22 | 73.45 | 73.05 | 73.28 | 42,488 | +0.07(+0.09%) |
Sep 12, 2014 | 73.53 | 73.70 | 72.96 | 73.21 | 513,428 | -0.35(-0.48%) |
Sep 11, 2014 | 73.30 | 73.70 | 73.26 | 73.57 | 141,579 | -0.04(-0.06%) |
Sep 10, 2014 | 73.58 | 73.66 | 73.02 | 73.61 | 73,432 | +0.05(+0.07%) |
Sep 09, 2014 | 74.17 | 74.17 | 73.46 | 73.56 | 30,675 | -0.70(-0.94%) |
Sep 08, 2014 | 74.47 | 74.69 | 74.16 | 74.26 | 352,700 | -0.37(-0.50%) |
Sep 05, 2014 | 74.09 | 74.63 | 74.09 | 74.63 | 41,294 | +0.26(+0.35%) |
Sep 04, 2014 | 74.62 | 74.88 | 74.20 | 74.37 | 224,190 | -0.06(-0.08%) |
Sep 03, 2014 | 74.64 | 74.68 | 74.38 | 74.42 | 309,592 | +0.17(+0.23%) |
Sep 02, 2014 | 74.58 | 74.58 | 74.13 | 74.26 | 642,897 | -0.28(-0.37%) |
Aug 29, 2014 | 74.62 | 74.53 | 74.53 | 74.53 | 676,232 | +0.16(+0.21%) |
Aug 28, 2014 | 74.07 | 74.47 | 74.00 | 74.37 | 1,916,013 | -0.07(-0.09%) |
Aug 27, 2014 | 74.57 | 74.60 | 74.28 | 74.44 | 166,912 | +0.03(+0.05%) |
Aug 26, 2014 | 74.42 | 74.60 | 74.39 | 74.41 | 1,185,031 | +0.07(+0.09%) |
Aug 25, 2014 | 74.40 | 74.63 | 74.23 | 74.34 | 187,713 | +0.29(+0.40%) |
Aug 22, 2014 | 74.28 | 74.28 | 73.95 | 74.05 | 38,095 | -0.25(-0.34%) |
Aug 21, 2014 | 74.55 | 74.55 | 74.28 | 74.30 | 51,140 | -0.24(-0.32%) |
Aug 20, 2014 | 74.27 | 74.58 | 74.27 | 74.53 | 178,591 | +0.10(+0.14%) |
Aug 19, 2014 | 74.27 | 74.51 | 74.27 | 74.43 | 36,702 | +0.27(+0.36%) |
Aug 18, 2014 | 73.76 | 74.16 | 73.76 | 74.16 | 187,345 | +0.76(+1.03%) |
Aug 15, 2014 | 73.49 | 73.71 | 72.89 | 73.41 | 140,449 | +0.15(+0.21%) |
Aug 14, 2014 | 73.25 | 73.25 | 73.18 | 73.26 | 37,501 | +0.02(+0.02%) |
Aug 13, 2014 | 72.96 | 73.34 | 72.86 | 73.24 | 77,626 | +0.45(+0.61%) |
Aug 12, 2014 | 72.61 | 72.87 | 72.44 | 72.79 | 94,228 | +0.10(+0.14%) |
Aug 11, 2014 | 73.08 | 73.18 | 72.63 | 72.69 | 221,302 | +0.08(+0.10%) |
Aug 08, 2014 | 71.97 | 72.53 | 71.80 | 72.62 | 108,879 | +0.76(+1.06%) |
Aug 07, 2014 | 72.86 | 72.86 | 71.65 | 71.85 | 271,932 | -0.60(-0.82%) |
Aug 06, 2014 | 71.57 | 72.60 | 71.57 | 72.45 | 548,722 | +0.46(+0.64%) |
Aug 05, 2014 | 72.34 | 72.61 | 71.84 | 71.99 | 214,111 | -0.71(-0.97%) |
Aug 04, 2014 | 72.11 | 72.77 | 71.69 | 72.69 | 413,522 | +0.81(+1.13%) |