Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 77.41 | 79.56 | 75.43 | 78.83 | 106,266 | +3.37(+4.47%) |
Oct 30, 2014 | 74.06 | 75.67 | 73.85 | 75.46 | 64,809 | +0.83(+1.11%) |
Oct 29, 2014 | 73.78 | 74.99 | 72.25 | 74.62 | 66,494 | +1.42(+1.94%) |
Oct 28, 2014 | 71.02 | 73.24 | 70.09 | 73.21 | 101,602 | +2.37(+3.34%) |
Oct 27, 2014 | 71.01 | 71.09 | 70.42 | 70.84 | 35,858 | -0.26(-0.36%) |
Oct 24, 2014 | 71.49 | 71.63 | 70.52 | 71.10 | 29,803 | -0.34(-0.47%) |
Oct 23, 2014 | 71.08 | 72.18 | 70.94 | 71.43 | 28,774 | +1.30(+1.85%) |
Oct 22, 2014 | 70.06 | 70.96 | 69.77 | 70.14 | 85,784 | +0.01(+0.01%) |
Oct 21, 2014 | 68.87 | 70.24 | 68.23 | 70.13 | 55,801 | +1.59(+2.32%) |
Oct 20, 2014 | 67.71 | 68.90 | 67.71 | 68.54 | 54,617 | +0.79(+1.16%) |
Oct 17, 2014 | 68.99 | 69.09 | 67.35 | 67.75 | 73,493 | -0.26(-0.38%) |
Oct 16, 2014 | 64.90 | 68.50 | 64.90 | 68.01 | 91,942 | +2.45(+3.74%) |
Oct 15, 2014 | 65.19 | 66.00 | 64.41 | 65.56 | 81,683 | -0.22(-0.33%) |
Oct 14, 2014 | 65.46 | 66.31 | 64.27 | 65.78 | 61,971 | +1.22(+1.90%) |
Oct 13, 2014 | 64.98 | 65.32 | 64.24 | 64.55 | 56,487 | -0.16(-0.25%) |
Oct 10, 2014 | 64.48 | 65.11 | 64.21 | 64.72 | 60,380 | -0.09(-0.14%) |
Oct 09, 2014 | 65.59 | 65.67 | 64.77 | 64.81 | 39,426 | -1.00(-1.51%) |
Oct 08, 2014 | 66.12 | 66.58 | 64.48 | 65.80 | 105,425 | -0.55(-0.83%) |
Oct 07, 2014 | 66.81 | 66.99 | 66.11 | 66.35 | 41,345 | -0.78(-1.16%) |
Oct 06, 2014 | 67.48 | 67.89 | 66.41 | 67.13 | 56,802 | -0.37(-0.54%) |
Oct 03, 2014 | 67.83 | 67.83 | 66.74 | 67.50 | 30,045 | +0.52(+0.78%) |
Oct 02, 2014 | 66.44 | 67.67 | 66.23 | 66.97 | 61,589 | +0.32(+0.48%) |
Oct 01, 2014 | 67.83 | 67.83 | 66.40 | 66.65 | 71,045 | -1.11(-1.63%) |
Sep 30, 2014 | 68.79 | 69.28 | 67.75 | 67.76 | 77,900 | -0.91(-1.33%) |
Sep 29, 2014 | 69.02 | 69.21 | 68.19 | 68.67 | 88,014 | -1.15(-1.65%) |
Sep 26, 2014 | 68.09 | 69.88 | 67.40 | 69.83 | 73,311 | +2.10(+3.10%) |
Sep 25, 2014 | 67.82 | 68.11 | 66.80 | 67.72 | 51,060 | -0.18(-0.27%) |
Sep 24, 2014 | 67.26 | 68.33 | 66.46 | 67.91 | 58,219 | +0.90(+1.35%) |
Sep 23, 2014 | 67.19 | 67.60 | 66.95 | 67.00 | 36,633 | -0.34(-0.50%) |
Sep 22, 2014 | 68.03 | 68.10 | 66.95 | 67.34 | 63,225 | -1.33(-1.93%) |
Sep 19, 2014 | 68.43 | 68.77 | 68.08 | 68.67 | 115,614 | -0.11(-0.16%) |
Sep 18, 2014 | 67.95 | 68.86 | 67.40 | 68.78 | 33,178 | +0.82(+1.21%) |
Sep 17, 2014 | 67.89 | 68.85 | 67.89 | 67.95 | 47,522 | -0.14(-0.20%) |
Sep 16, 2014 | 68.48 | 68.59 | 67.73 | 68.09 | 25,013 | -0.47(-0.68%) |
Sep 15, 2014 | 68.44 | 69.04 | 67.87 | 68.56 | 61,851 | -0.07(-0.11%) |
Sep 12, 2014 | 69.17 | 69.25 | 68.31 | 68.63 | 77,351 | -0.64(-0.92%) |
Sep 11, 2014 | 68.71 | 69.54 | 68.56 | 69.27 | 37,365 | +0.26(+0.37%) |
Sep 10, 2014 | 67.84 | 69.09 | 67.71 | 69.01 | 92,943 | +1.07(+1.57%) |
Sep 09, 2014 | 69.48 | 69.76 | 67.86 | 67.94 | 45,801 | -1.94(-2.77%) |
Sep 08, 2014 | 69.54 | 70.36 | 68.93 | 69.88 | 44,114 | +0.45(+0.64%) |
Sep 05, 2014 | 68.15 | 69.53 | 66.62 | 69.43 | 40,162 | +1.05(+1.54%) |
Sep 04, 2014 | 68.12 | 68.91 | 67.96 | 68.38 | 65,953 | -0.03(-0.04%) |
Sep 03, 2014 | 68.81 | 69.01 | 67.94 | 68.41 | 96,255 | +0.03(+0.04%) |
Sep 02, 2014 | 68.32 | 68.76 | 67.46 | 68.38 | 49,801 | +0.17(+0.25%) |
Aug 29, 2014 | 68.07 | 68.21 | 68.21 | 68.21 | 68,274 | +0.05(+0.07%) |
Aug 28, 2014 | 67.34 | 68.31 | 66.62 | 68.16 | 67,084 | +0.76(+1.13%) |
Aug 27, 2014 | 65.80 | 67.74 | 65.48 | 67.40 | 96,821 | +1.90(+2.90%) |
Aug 26, 2014 | 65.44 | 65.72 | 64.83 | 65.50 | 45,819 | +0.20(+0.31%) |
Aug 25, 2014 | 65.59 | 65.66 | 64.72 | 65.30 | 26,043 | -0.06(-0.10%) |
Aug 22, 2014 | 66.03 | 66.03 | 65.08 | 65.37 | 31,363 | -0.69(-1.05%) |
Aug 21, 2014 | 65.75 | 66.55 | 64.78 | 66.06 | 49,941 | +0.35(+0.53%) |
Aug 20, 2014 | 65.76 | 66.16 | 65.24 | 65.71 | 43,214 | -0.42(-0.64%) |
Aug 19, 2014 | 65.06 | 66.36 | 64.94 | 66.13 | 49,539 | +0.87(+1.33%) |
Aug 18, 2014 | 64.44 | 65.27 | 64.25 | 65.27 | 33,159 | +1.45(+2.28%) |
Aug 15, 2014 | 64.60 | 64.60 | 62.51 | 63.81 | 57,893 | -0.79(-1.22%) |
Aug 14, 2014 | 64.60 | 64.85 | 64.20 | 64.60 | 22,723 | -0.04(-0.06%) |
Aug 13, 2014 | 64.27 | 65.11 | 64.27 | 64.63 | 40,185 | +0.71(+1.12%) |
Aug 12, 2014 | 63.63 | 64.95 | 63.63 | 63.92 | 31,109 | -0.04(-0.06%) |
Aug 11, 2014 | 63.40 | 64.64 | 63.24 | 63.96 | 28,726 | +0.56(+0.88%) |
Aug 08, 2014 | 63.29 | 63.81 | 62.62 | 63.40 | 33,869 | +0.06(+0.10%) |
Aug 07, 2014 | 62.54 | 63.84 | 61.55 | 63.34 | 80,484 | +0.94(+1.51%) |
Aug 06, 2014 | 61.77 | 62.76 | 61.55 | 62.40 | 29,062 | +0.37(+0.59%) |
Aug 05, 2014 | 61.06 | 62.34 | 61.06 | 62.03 | 36,847 | +0.52(+0.85%) |
Aug 04, 2014 | 60.72 | 61.81 | 59.79 | 61.51 | 54,524 | +0.89(+1.48%) |