Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 71.39 | 71.93 | 70.90 | 71.71 | 71,723 | +1.43(+2.03%) |
Oct 30, 2014 | 70.09 | 70.71 | 69.47 | 70.28 | 85,628 | +0.17(+0.24%) |
Oct 29, 2014 | 72.06 | 72.68 | 69.33 | 70.12 | 85,970 | -2.04(-2.83%) |
Oct 28, 2014 | 69.86 | 72.21 | 69.64 | 72.16 | 66,167 | +2.41(+3.45%) |
Oct 27, 2014 | 70.27 | 70.42 | 69.51 | 69.75 | 39,319 | -0.67(-0.95%) |
Oct 24, 2014 | 70.20 | 70.61 | 69.48 | 70.42 | 28,340 | +0.42(+0.60%) |
Oct 23, 2014 | 69.26 | 70.49 | 68.65 | 70.00 | 54,942 | +1.18(+1.72%) |
Oct 22, 2014 | 69.77 | 69.77 | 68.76 | 68.82 | 147,047 | -0.84(-1.21%) |
Oct 21, 2014 | 70.10 | 70.71 | 69.37 | 69.66 | 98,131 | +0.05(+0.07%) |
Oct 20, 2014 | 71.05 | 71.05 | 69.51 | 69.61 | 107,180 | -1.66(-2.33%) |
Oct 17, 2014 | 71.81 | 71.95 | 70.14 | 71.27 | 137,826 | +0.34(+0.49%) |
Oct 16, 2014 | 69.03 | 71.42 | 69.03 | 70.92 | 97,981 | +0.69(+0.98%) |
Oct 15, 2014 | 69.97 | 70.97 | 69.07 | 70.24 | 88,878 | -0.60(-0.85%) |
Oct 14, 2014 | 70.00 | 71.15 | 69.09 | 70.84 | 89,213 | +1.12(+1.61%) |
Oct 13, 2014 | 68.83 | 70.28 | 68.55 | 69.71 | 64,452 | +0.99(+1.44%) |
Oct 10, 2014 | 67.81 | 69.06 | 67.81 | 68.72 | 91,691 | +0.62(+0.91%) |
Oct 09, 2014 | 68.25 | 68.77 | 67.41 | 68.10 | 97,305 | -0.24(-0.35%) |
Oct 08, 2014 | 68.02 | 68.54 | 67.35 | 68.34 | 268,732 | +0.00(+0.00%) |
Oct 07, 2014 | 67.62 | 68.53 | 67.35 | 68.34 | 233,412 | +0.24(+0.35%) |
Oct 06, 2014 | 67.62 | 68.93 | 67.34 | 68.10 | 133,018 | +0.62(+0.92%) |
Oct 03, 2014 | 66.46 | 67.72 | 66.35 | 67.48 | 186,104 | +1.54(+2.34%) |
Oct 02, 2014 | 64.02 | 66.26 | 64.02 | 65.94 | 128,979 | +1.84(+2.87%) |
Oct 01, 2014 | 63.43 | 64.42 | 62.66 | 64.10 | 80,132 | +1.22(+1.94%) |
Sep 30, 2014 | 62.96 | 63.57 | 62.73 | 62.88 | 142,196 | -0.08(-0.12%) |
Sep 29, 2014 | 62.38 | 63.27 | 62.21 | 62.96 | 125,623 | -0.09(-0.14%) |
Sep 26, 2014 | 63.21 | 64.01 | 62.54 | 63.05 | 69,975 | -0.08(-0.12%) |
Sep 25, 2014 | 64.65 | 64.65 | 62.84 | 63.13 | 82,136 | -1.34(-2.07%) |
Sep 24, 2014 | 64.70 | 65.06 | 64.34 | 64.46 | 73,038 | +0.07(+0.11%) |
Sep 23, 2014 | 64.64 | 65.15 | 64.13 | 64.40 | 80,077 | -0.34(-0.53%) |
Sep 22, 2014 | 65.39 | 65.87 | 64.62 | 64.74 | 84,794 | -0.97(-1.48%) |
Sep 19, 2014 | 66.16 | 66.83 | 65.26 | 65.71 | 231,242 | -0.49(-0.74%) |
Sep 18, 2014 | 65.93 | 66.61 | 65.93 | 66.20 | 79,978 | +0.23(+0.34%) |
Sep 17, 2014 | 67.49 | 67.63 | 65.90 | 65.98 | 173,057 | -1.56(-2.31%) |
Sep 16, 2014 | 66.02 | 68.87 | 66.02 | 67.54 | 274,704 | -2.64(-3.76%) |
Sep 15, 2014 | 71.05 | 71.05 | 69.74 | 70.18 | 114,256 | -0.71(-1.00%) |
Sep 12, 2014 | 70.75 | 71.00 | 69.92 | 70.89 | 69,645 | -0.04(-0.06%) |
Sep 11, 2014 | 70.19 | 70.97 | 70.12 | 70.92 | 51,356 | +0.31(+0.44%) |
Sep 10, 2014 | 70.25 | 71.04 | 70.25 | 70.61 | 47,149 | +0.82(+1.18%) |
Sep 09, 2014 | 69.12 | 70.18 | 68.93 | 69.79 | 61,306 | -0.07(-0.10%) |
Sep 08, 2014 | 69.45 | 70.50 | 68.62 | 69.85 | 80,218 | +0.79(+1.14%) |
Sep 05, 2014 | 69.14 | 69.14 | 68.98 | 69.07 | 51,965 | -0.32(-0.47%) |
Sep 04, 2014 | 70.83 | 71.16 | 69.19 | 69.39 | 41,951 | -1.51(-2.13%) |
Sep 03, 2014 | 71.71 | 71.89 | 70.30 | 70.90 | 87,611 | -0.65(-0.91%) |
Sep 02, 2014 | 71.41 | 71.82 | 70.59 | 71.55 | 60,468 | +0.68(+0.96%) |
Aug 29, 2014 | 70.45 | 70.88 | 70.88 | 70.88 | 39,423 | +0.50(+0.71%) |
Aug 28, 2014 | 69.31 | 70.53 | 66.92 | 70.37 | 89,484 | +0.21(+0.29%) |
Aug 27, 2014 | 70.76 | 70.76 | 69.42 | 70.17 | 37,751 | -0.10(-0.14%) |
Aug 26, 2014 | 70.05 | 70.76 | 70.05 | 70.27 | 42,374 | +0.09(+0.13%) |
Aug 25, 2014 | 70.61 | 70.61 | 69.70 | 70.18 | 28,568 | +0.14(+0.20%) |
Aug 22, 2014 | 70.18 | 70.65 | 70.12 | 70.04 | 50,391 | -0.03(-0.04%) |
Aug 21, 2014 | 69.82 | 70.64 | 69.24 | 70.07 | 41,641 | +0.02(+0.03%) |
Aug 20, 2014 | 70.83 | 70.89 | 69.52 | 70.05 | 40,024 | -0.78(-1.09%) |
Aug 19, 2014 | 69.98 | 71.09 | 69.98 | 70.83 | 48,314 | +0.76(+1.08%) |
Aug 18, 2014 | 69.23 | 70.60 | 69.23 | 70.07 | 43,675 | +1.22(+1.77%) |
Aug 15, 2014 | 69.44 | 69.44 | 67.83 | 68.85 | 73,081 | +0.15(+0.21%) |
Aug 14, 2014 | 68.30 | 68.93 | 68.30 | 68.71 | 28,074 | +0.40(+0.59%) |
Aug 13, 2014 | 68.64 | 69.14 | 68.32 | 68.30 | 34,241 | -0.05(-0.07%) |
Aug 12, 2014 | 68.28 | 68.99 | 67.98 | 68.35 | 36,041 | -0.36(-0.53%) |
Aug 11, 2014 | 68.78 | 69.21 | 68.42 | 68.72 | 42,575 | +0.16(+0.23%) |
Aug 08, 2014 | 68.77 | 69.33 | 68.55 | 68.56 | 52,653 | -0.25(-0.36%) |
Aug 07, 2014 | 68.70 | 69.38 | 68.35 | 68.80 | 44,464 | +0.12(+0.17%) |
Aug 06, 2014 | 68.71 | 69.72 | 68.27 | 68.69 | 65,569 | -0.49(-0.71%) |
Aug 05, 2014 | 70.11 | 70.22 | 68.70 | 69.18 | 57,865 | -1.36(-1.93%) |
Aug 04, 2014 | 69.87 | 70.86 | 69.27 | 70.54 | 57,584 | +0.62(+0.88%) |