Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 79.73 | 79.82 | 78.32 | 79.04 | 697,655 | +0.37(+0.47%) |
Oct 30, 2014 | 77.78 | 78.95 | 77.11 | 78.67 | 605,929 | +0.58(+0.74%) |
Oct 29, 2014 | 79.12 | 79.35 | 77.41 | 78.09 | 591,195 | -0.98(-1.24%) |
Oct 28, 2014 | 78.64 | 79.44 | 78.44 | 79.07 | 825,449 | +0.44(+0.55%) |
Oct 27, 2014 | 78.01 | 78.69 | 78.14 | 78.64 | 581,514 | +0.50(+0.64%) |
Oct 24, 2014 | 78.04 | 78.56 | 77.62 | 78.14 | 426,415 | +0.00(+0.00%) |
Oct 23, 2014 | 78.13 | 78.85 | 77.60 | 78.14 | 810,166 | +0.92(+1.20%) |
Oct 22, 2014 | 77.47 | 78.29 | 77.19 | 77.21 | 1,013,086 | +0.24(+0.31%) |
Oct 21, 2014 | 75.56 | 77.34 | 75.56 | 76.97 | 1,602,634 | +2.11(+2.81%) |
Oct 20, 2014 | 74.53 | 75.46 | 73.02 | 74.87 | 2,632,155 | +7.00(+10.31%) |
Oct 17, 2014 | 68.25 | 69.10 | 67.59 | 67.87 | 1,186,970 | +0.12(+0.17%) |
Oct 16, 2014 | 65.60 | 67.84 | 65.52 | 67.76 | 807,554 | +1.09(+1.64%) |
Oct 15, 2014 | 65.55 | 67.27 | 64.81 | 66.66 | 831,003 | +0.36(+0.55%) |
Oct 14, 2014 | 65.76 | 66.43 | 65.38 | 66.30 | 1,007,522 | +0.82(+1.25%) |
Oct 13, 2014 | 66.44 | 66.98 | 65.45 | 65.48 | 754,625 | -0.87(-1.31%) |
Oct 10, 2014 | 66.86 | 67.53 | 66.34 | 66.35 | 620,657 | -0.66(-0.98%) |
Oct 09, 2014 | 68.46 | 68.46 | 66.89 | 67.01 | 566,057 | -1.50(-2.19%) |
Oct 08, 2014 | 67.88 | 68.58 | 67.02 | 68.51 | 611,550 | +0.62(+0.92%) |
Oct 07, 2014 | 68.26 | 68.89 | 67.82 | 67.89 | 784,810 | -0.38(-0.56%) |
Oct 06, 2014 | 68.80 | 69.02 | 67.98 | 68.27 | 507,183 | -0.37(-0.54%) |
Oct 03, 2014 | 68.78 | 69.13 | 68.40 | 68.64 | 610,171 | +0.40(+0.59%) |
Oct 02, 2014 | 67.00 | 68.37 | 67.00 | 68.24 | 626,334 | +0.96(+1.43%) |
Oct 01, 2014 | 67.95 | 68.40 | 67.23 | 67.28 | 743,460 | -1.05(-1.54%) |
Sep 30, 2014 | 69.19 | 69.56 | 68.14 | 68.33 | 381,376 | -0.74(-1.07%) |
Sep 29, 2014 | 68.48 | 69.60 | 68.43 | 69.07 | 424,594 | +0.00(+0.00%) |
Sep 26, 2014 | 69.19 | 69.34 | 68.47 | 69.07 | 480,079 | -0.02(-0.03%) |
Sep 25, 2014 | 69.87 | 69.89 | 68.47 | 69.09 | 600,448 | -0.20(-0.29%) |
Sep 24, 2014 | 68.98 | 69.59 | 68.70 | 69.29 | 345,720 | +0.06(+0.09%) |
Sep 23, 2014 | 69.42 | 69.66 | 69.04 | 69.23 | 514,129 | -0.51(-0.74%) |
Sep 22, 2014 | 70.52 | 70.64 | 69.62 | 69.74 | 399,906 | -0.95(-1.34%) |
Sep 19, 2014 | 71.35 | 71.35 | 70.25 | 70.69 | 645,938 | -0.49(-0.68%) |
Sep 18, 2014 | 72.40 | 72.43 | 70.92 | 71.18 | 408,101 | -1.18(-1.63%) |
Sep 17, 2014 | 72.01 | 72.97 | 71.71 | 72.36 | 431,677 | +0.59(+0.83%) |
Sep 16, 2014 | 70.72 | 71.95 | 70.50 | 71.76 | 575,030 | +0.87(+1.22%) |
Sep 15, 2014 | 71.40 | 71.57 | 70.74 | 70.90 | 491,060 | -0.55(-0.77%) |
Sep 12, 2014 | 72.11 | 72.22 | 71.16 | 71.44 | 479,630 | -0.72(-0.99%) |
Sep 11, 2014 | 72.29 | 72.76 | 72.01 | 72.16 | 436,106 | -0.48(-0.66%) |
Sep 10, 2014 | 72.55 | 72.91 | 72.02 | 72.64 | 573,083 | +0.11(+0.15%) |
Sep 09, 2014 | 73.40 | 73.40 | 72.48 | 72.53 | 321,611 | -0.73(-1.00%) |
Sep 08, 2014 | 73.18 | 73.76 | 72.97 | 73.27 | 391,711 | -0.03(-0.04%) |
Sep 05, 2014 | 73.28 | 73.40 | 71.98 | 73.29 | 910,475 | -0.37(-0.50%) |
Sep 04, 2014 | 74.09 | 74.87 | 73.56 | 73.67 | 510,398 | -0.41(-0.55%) |
Sep 03, 2014 | 74.35 | 74.45 | 73.81 | 74.07 | 342,836 | -0.11(-0.14%) |
Sep 02, 2014 | 74.11 | 74.85 | 73.85 | 74.18 | 357,543 | +0.01(+0.01%) |
Aug 29, 2014 | 73.88 | 74.17 | 74.17 | 74.17 | 286,609 | +0.29(+0.40%) |
Aug 28, 2014 | 74.16 | 74.40 | 73.64 | 73.88 | 587,017 | -0.52(-0.70%) |
Aug 27, 2014 | 74.40 | 74.64 | 74.15 | 74.40 | 291,893 | +0.04(+0.05%) |
Aug 26, 2014 | 74.91 | 75.04 | 74.35 | 74.37 | 215,409 | -0.51(-0.69%) |
Aug 25, 2014 | 75.09 | 75.23 | 74.74 | 74.88 | 345,751 | +0.10(+0.13%) |
Aug 22, 2014 | 74.56 | 75.05 | 74.43 | 74.78 | 425,125 | +0.15(+0.20%) |
Aug 21, 2014 | 75.27 | 75.27 | 74.55 | 74.63 | 299,767 | -0.69(-0.92%) |
Aug 20, 2014 | 75.06 | 75.61 | 75.01 | 75.32 | 391,197 | -0.05(-0.07%) |
Aug 19, 2014 | 75.68 | 76.01 | 75.28 | 75.38 | 409,257 | +0.13(+0.18%) |
Aug 18, 2014 | 75.00 | 75.68 | 74.72 | 75.24 | 547,075 | +0.81(+1.09%) |
Aug 15, 2014 | 75.39 | 75.43 | 73.82 | 74.43 | 502,052 | -0.49(-0.65%) |
Aug 14, 2014 | 75.27 | 75.27 | 74.37 | 74.92 | 493,908 | -0.13(-0.18%) |
Aug 13, 2014 | 74.90 | 75.12 | 74.86 | 75.05 | 292,591 | +0.52(+0.70%) |
Aug 12, 2014 | 75.01 | 75.51 | 74.38 | 74.53 | 372,997 | -0.75(-1.00%) |
Aug 11, 2014 | 75.73 | 76.03 | 75.25 | 75.28 | 238,728 | -0.06(-0.08%) |
Aug 08, 2014 | 74.22 | 75.36 | 74.03 | 75.34 | 536,559 | +1.30(+1.76%) |
Aug 07, 2014 | 74.38 | 74.72 | 73.77 | 74.04 | 266,751 | -0.29(-0.39%) |
Aug 06, 2014 | 74.28 | 74.63 | 73.98 | 74.33 | 475,081 | -0.39(-0.52%) |
Aug 05, 2014 | 74.85 | 75.38 | 74.38 | 74.72 | 381,833 | -0.53(-0.71%) |
Aug 04, 2014 | 75.28 | 75.60 | 74.59 | 75.25 | 552,030 | -0.24(-0.32%) |