Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 77.27 | 79.42 | 75.29 | 78.69 | 106,455 | +3.37(+4.47%) |
Oct 30, 2014 | 73.93 | 75.53 | 73.72 | 75.32 | 64,924 | +0.83(+1.11%) |
Oct 29, 2014 | 73.65 | 74.86 | 72.12 | 74.49 | 66,612 | +1.41(+1.94%) |
Oct 28, 2014 | 70.90 | 73.11 | 69.97 | 73.08 | 101,783 | +2.36(+3.34%) |
Oct 27, 2014 | 70.89 | 70.96 | 70.30 | 70.71 | 35,922 | -0.26(-0.36%) |
Oct 24, 2014 | 71.36 | 71.50 | 70.40 | 70.97 | 29,856 | -0.34(-0.47%) |
Oct 23, 2014 | 70.95 | 72.06 | 70.82 | 71.31 | 28,826 | +1.30(+1.85%) |
Oct 22, 2014 | 69.94 | 70.83 | 69.65 | 70.01 | 85,936 | +0.01(+0.01%) |
Oct 21, 2014 | 68.74 | 70.11 | 68.11 | 70.00 | 55,900 | +1.59(+2.32%) |
Oct 20, 2014 | 67.59 | 68.78 | 67.59 | 68.42 | 54,714 | +0.78(+1.16%) |
Oct 17, 2014 | 68.87 | 68.96 | 67.23 | 67.63 | 73,624 | -0.26(-0.38%) |
Oct 16, 2014 | 64.78 | 68.38 | 64.78 | 67.89 | 92,105 | +2.45(+3.74%) |
Oct 15, 2014 | 65.08 | 65.88 | 64.29 | 65.44 | 81,828 | -0.22(-0.33%) |
Oct 14, 2014 | 65.34 | 66.19 | 64.16 | 65.66 | 62,081 | +1.22(+1.90%) |
Oct 13, 2014 | 64.87 | 65.20 | 64.13 | 64.44 | 56,587 | -0.16(-0.25%) |
Oct 10, 2014 | 64.36 | 64.99 | 64.09 | 64.60 | 60,487 | -0.09(-0.14%) |
Oct 09, 2014 | 65.47 | 65.56 | 64.66 | 64.69 | 39,496 | -0.99(-1.51%) |
Oct 08, 2014 | 66.01 | 66.46 | 64.36 | 65.69 | 105,612 | -0.55(-0.83%) |
Oct 07, 2014 | 66.69 | 66.87 | 65.99 | 66.24 | 41,419 | -0.78(-1.16%) |
Oct 06, 2014 | 67.36 | 67.77 | 66.29 | 67.01 | 56,903 | -0.36(-0.54%) |
Oct 03, 2014 | 67.71 | 67.71 | 66.62 | 67.38 | 30,098 | +0.52(+0.78%) |
Oct 02, 2014 | 66.33 | 67.55 | 66.12 | 66.86 | 61,699 | +0.32(+0.48%) |
Oct 01, 2014 | 67.71 | 67.71 | 66.28 | 66.54 | 71,171 | -1.10(-1.63%) |
Sep 30, 2014 | 68.67 | 69.15 | 67.63 | 67.64 | 78,038 | -0.91(-1.33%) |
Sep 29, 2014 | 68.90 | 69.09 | 68.07 | 68.55 | 88,170 | -1.15(-1.65%) |
Sep 26, 2014 | 67.97 | 69.76 | 67.28 | 69.70 | 73,441 | +2.10(+3.10%) |
Sep 25, 2014 | 67.69 | 67.99 | 66.68 | 67.60 | 51,151 | -0.18(-0.27%) |
Sep 24, 2014 | 67.14 | 68.21 | 66.34 | 67.79 | 58,323 | +0.90(+1.35%) |
Sep 23, 2014 | 67.07 | 67.48 | 66.83 | 66.88 | 36,698 | -0.34(-0.50%) |
Sep 22, 2014 | 67.91 | 67.98 | 66.83 | 67.22 | 63,337 | -1.32(-1.93%) |
Sep 19, 2014 | 68.31 | 68.64 | 67.96 | 68.54 | 115,819 | -0.11(-0.16%) |
Sep 18, 2014 | 67.83 | 68.74 | 67.28 | 68.65 | 33,237 | +0.82(+1.21%) |
Sep 17, 2014 | 67.77 | 68.73 | 67.77 | 67.83 | 47,606 | -0.14(-0.20%) |
Sep 16, 2014 | 68.36 | 68.47 | 67.61 | 67.97 | 25,057 | -0.47(-0.68%) |
Sep 15, 2014 | 68.32 | 68.92 | 67.75 | 68.43 | 61,961 | -0.07(-0.11%) |
Sep 12, 2014 | 69.05 | 69.13 | 68.19 | 68.51 | 77,489 | -0.64(-0.92%) |
Sep 11, 2014 | 68.59 | 69.42 | 68.44 | 69.15 | 37,431 | +0.26(+0.37%) |
Sep 10, 2014 | 67.72 | 68.96 | 67.59 | 68.89 | 93,108 | +1.07(+1.57%) |
Sep 09, 2014 | 69.36 | 69.64 | 67.74 | 67.82 | 45,882 | -1.93(-2.77%) |
Sep 08, 2014 | 69.42 | 70.24 | 68.81 | 69.76 | 44,193 | +0.45(+0.65%) |
Sep 05, 2014 | 68.03 | 69.41 | 66.50 | 69.31 | 40,234 | +1.05(+1.54%) |
Sep 04, 2014 | 67.99 | 68.79 | 67.84 | 68.26 | 66,070 | -0.03(-0.04%) |
Sep 03, 2014 | 68.69 | 68.89 | 67.82 | 68.29 | 96,426 | +0.03(+0.04%) |
Sep 02, 2014 | 68.20 | 68.64 | 67.34 | 68.26 | 49,889 | +0.17(+0.25%) |
Aug 29, 2014 | 67.95 | 68.09 | 68.09 | 68.09 | 68,396 | +0.05(+0.07%) |
Aug 28, 2014 | 67.22 | 68.19 | 66.50 | 68.04 | 67,203 | +0.76(+1.13%) |
Aug 27, 2014 | 65.69 | 67.62 | 65.37 | 67.28 | 96,993 | +1.90(+2.90%) |
Aug 26, 2014 | 65.32 | 65.61 | 64.71 | 65.39 | 45,901 | +0.20(+0.31%) |
Aug 25, 2014 | 65.48 | 65.54 | 64.60 | 65.19 | 26,090 | -0.06(-0.10%) |
Aug 22, 2014 | 65.92 | 65.92 | 64.97 | 65.25 | 31,419 | -0.69(-1.05%) |
Aug 21, 2014 | 65.63 | 66.43 | 64.67 | 65.94 | 50,030 | +0.35(+0.53%) |
Aug 20, 2014 | 65.64 | 66.04 | 65.12 | 65.60 | 43,291 | -0.42(-0.64%) |
Aug 19, 2014 | 64.94 | 66.24 | 64.82 | 66.02 | 49,627 | +0.87(+1.33%) |
Aug 18, 2014 | 64.33 | 65.15 | 64.13 | 65.15 | 33,218 | +1.45(+2.28%) |
Aug 15, 2014 | 64.48 | 64.48 | 62.40 | 63.70 | 57,996 | -0.78(-1.22%) |
Aug 14, 2014 | 64.48 | 64.74 | 64.09 | 64.48 | 22,763 | -0.04(-0.06%) |
Aug 13, 2014 | 64.16 | 64.99 | 64.16 | 64.52 | 40,257 | +0.71(+1.12%) |
Aug 12, 2014 | 63.52 | 64.83 | 63.52 | 63.81 | 31,165 | -0.04(-0.06%) |
Aug 11, 2014 | 63.29 | 64.53 | 63.12 | 63.84 | 28,777 | +0.56(+0.88%) |
Aug 08, 2014 | 63.18 | 63.70 | 62.50 | 63.29 | 33,929 | +0.06(+0.10%) |
Aug 07, 2014 | 62.43 | 63.73 | 61.45 | 63.22 | 80,627 | +0.94(+1.51%) |
Aug 06, 2014 | 61.66 | 62.65 | 61.44 | 62.28 | 29,114 | +0.36(+0.59%) |
Aug 05, 2014 | 60.95 | 62.23 | 60.95 | 61.92 | 36,913 | +0.52(+0.85%) |
Aug 04, 2014 | 60.61 | 61.70 | 59.68 | 61.40 | 54,621 | +0.89(+1.48%) |