Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 66.53 | 68.69 | 65.77 | 68.43 | 1,079,610 | +2.97(+4.54%) |
Oct 30, 2014 | 65.00 | 65.90 | 64.15 | 65.46 | 774,586 | +0.14(+0.21%) |
Oct 29, 2014 | 65.58 | 65.62 | 64.28 | 65.32 | 717,456 | -0.63(-0.96%) |
Oct 28, 2014 | 63.22 | 66.11 | 63.16 | 65.95 | 1,328,500 | +3.11(+4.95%) |
Oct 27, 2014 | 62.17 | 62.10 | 62.10 | 62.84 | 1,355,995 | +0.74(+1.18%) |
Oct 24, 2014 | 64.42 | 66.53 | 61.23 | 62.10 | 6,163,036 | -11.16(-15.24%) |
Oct 23, 2014 | 75.00 | 75.88 | 73.03 | 73.27 | 2,002,315 | -0.66(-0.89%) |
Oct 22, 2014 | 74.45 | 76.24 | 73.53 | 73.93 | 1,127,848 | -0.50(-0.67%) |
Oct 21, 2014 | 75.51 | 76.00 | 72.11 | 74.43 | 1,124,499 | -0.51(-0.68%) |
Oct 20, 2014 | 70.50 | 75.00 | 70.31 | 74.94 | 1,067,100 | +3.94(+5.55%) |
Oct 17, 2014 | 72.40 | 72.85 | 70.55 | 71.00 | 729,613 | -0.21(-0.29%) |
Oct 16, 2014 | 70.05 | 72.38 | 69.31 | 71.21 | 909,157 | +0.05(+0.07%) |
Oct 15, 2014 | 69.13 | 71.39 | 67.85 | 71.16 | 875,777 | +0.98(+1.40%) |
Oct 14, 2014 | 68.02 | 71.31 | 66.94 | 70.18 | 1,209,603 | +2.90(+4.31%) |
Oct 13, 2014 | 65.95 | 68.48 | 64.35 | 67.28 | 1,220,508 | +1.59(+2.42%) |
Oct 10, 2014 | 69.84 | 70.13 | 65.08 | 65.69 | 1,515,586 | -5.14(-7.26%) |
Oct 09, 2014 | 72.90 | 73.52 | 70.31 | 70.83 | 923,448 | -2.11(-2.89%) |
Oct 08, 2014 | 70.84 | 73.01 | 69.67 | 72.94 | 878,638 | +2.00(+2.82%) |
Oct 07, 2014 | 71.16 | 73.75 | 70.15 | 70.94 | 1,037,075 | -1.12(-1.55%) |
Oct 06, 2014 | 76.54 | 76.55 | 72.02 | 72.06 | 1,237,090 | -4.81(-6.26%) |
Oct 03, 2014 | 76.22 | 77.25 | 75.09 | 76.87 | 794,546 | +0.97(+1.28%) |
Oct 02, 2014 | 74.56 | 76.84 | 72.47 | 75.90 | 848,062 | +1.25(+1.67%) |
Oct 01, 2014 | 73.70 | 76.17 | 73.64 | 74.65 | 1,271,452 | +1.45(+1.98%) |
Sep 30, 2014 | 74.66 | 74.76 | 73.11 | 73.20 | 942,436 | -1.29(-1.73%) |
Sep 29, 2014 | 74.01 | 75.14 | 73.48 | 74.49 | 536,742 | -0.51(-0.68%) |
Sep 26, 2014 | 75.63 | 75.96 | 74.61 | 75.00 | 526,964 | -0.08(-0.11%) |
Sep 25, 2014 | 77.07 | 77.25 | 75.01 | 75.08 | 750,555 | -1.79(-2.33%) |
Sep 24, 2014 | 75.92 | 77.03 | 74.82 | 76.87 | 826,295 | +0.71(+0.93%) |
Sep 23, 2014 | 76.20 | 77.58 | 75.26 | 76.16 | 738,517 | -0.29(-0.38%) |
Sep 22, 2014 | 78.02 | 78.39 | 76.00 | 76.45 | 1,187,381 | -2.21(-2.81%) |
Sep 19, 2014 | 82.43 | 82.73 | 78.52 | 78.66 | 1,162,913 | -3.31(-4.04%) |
Sep 18, 2014 | 81.94 | 82.75 | 80.95 | 81.97 | 465,538 | +0.45(+0.55%) |
Sep 17, 2014 | 81.30 | 82.62 | 81.18 | 81.52 | 697,184 | +0.35(+0.43%) |
Sep 16, 2014 | 79.89 | 81.69 | 79.36 | 81.17 | 602,885 | +1.08(+1.35%) |
Sep 15, 2014 | 83.33 | 83.33 | 79.62 | 80.09 | 758,017 | -3.24(-3.89%) |
Sep 12, 2014 | 85.71 | 85.96 | 83.06 | 83.33 | 821,481 | -2.57(-2.99%) |
Sep 11, 2014 | 83.20 | 86.28 | 83.06 | 85.90 | 837,512 | +2.05(+2.44%) |
Sep 10, 2014 | 82.94 | 84.10 | 82.36 | 83.85 | 523,838 | +1.08(+1.30%) |
Sep 09, 2014 | 84.21 | 85.35 | 82.52 | 82.77 | 655,129 | -1.39(-1.65%) |
Sep 08, 2014 | 84.83 | 85.62 | 83.29 | 84.16 | 585,001 | -0.23(-0.27%) |
Sep 05, 2014 | 83.06 | 84.56 | 82.01 | 84.39 | 698,399 | +1.85(+2.24%) |
Sep 04, 2014 | 81.33 | 83.86 | 80.86 | 82.54 | 1,144,073 | +1.90(+2.36%) |
Sep 03, 2014 | 86.37 | 86.38 | 80.54 | 80.64 | 1,412,206 | -5.09(-5.94%) |
Sep 02, 2014 | 86.48 | 87.85 | 84.73 | 85.73 | 1,791,211 | +3.63(+4.42%) |
Aug 29, 2014 | 80.03 | 82.10 | 82.10 | 82.10 | 582,200 | +2.23(+2.79%) |
Aug 28, 2014 | 80.34 | 80.69 | 78.82 | 79.87 | 443,794 | -0.10(-0.13%) |
Aug 27, 2014 | 80.17 | 80.66 | 79.77 | 79.97 | 431,435 | -0.13(-0.16%) |
Aug 26, 2014 | 78.65 | 80.22 | 78.65 | 80.10 | 692,316 | +1.38(+1.75%) |
Aug 25, 2014 | 80.11 | 81.13 | 78.34 | 78.72 | 900,294 | -1.45(-1.81%) |
Aug 22, 2014 | 80.09 | 80.68 | 79.93 | 80.17 | 424,121 | -0.15(-0.19%) |
Aug 21, 2014 | 80.28 | 81.17 | 79.77 | 80.32 | 435,506 | -0.19(-0.24%) |
Aug 20, 2014 | 80.10 | 81.00 | 79.89 | 80.51 | 353,967 | -0.20(-0.25%) |
Aug 19, 2014 | 80.01 | 81.01 | 79.69 | 80.71 | 496,619 | +0.35(+0.44%) |
Aug 18, 2014 | 81.06 | 81.86 | 80.15 | 80.36 | 735,833 | +0.01(+0.01%) |
Aug 15, 2014 | 81.10 | 82.10 | 79.21 | 80.35 | 526,449 | +0.05(+0.06%) |
Aug 14, 2014 | 80.60 | 80.73 | 79.77 | 80.30 | 480,952 | -0.21(-0.26%) |
Aug 13, 2014 | 79.74 | 81.08 | 79.41 | 80.51 | 615,305 | +0.67(+0.84%) |
Aug 12, 2014 | 80.78 | 81.39 | 79.33 | 79.84 | 722,599 | -1.46(-1.80%) |
Aug 11, 2014 | 81.29 | 83.00 | 81.06 | 81.30 | 656,001 | +0.27(+0.33%) |
Aug 08, 2014 | 81.10 | 81.58 | 80.05 | 81.03 | 593,392 | +0.00(+0.00%) |
Aug 07, 2014 | 83.29 | 83.29 | 80.81 | 81.03 | 965,996 | -1.85(-2.23%) |
Aug 06, 2014 | 78.97 | 83.90 | 78.97 | 82.88 | 1,287,104 | +3.37(+4.24%) |
Aug 05, 2014 | 78.40 | 80.30 | 78.30 | 79.51 | 972,440 | -0.11(-0.14%) |
Aug 04, 2014 | 77.69 | 80.07 | 76.20 | 79.62 | 1,310,283 | +1.51(+1.93%) |