Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 72.42 | 72.91 | 71.85 | 72.86 | 984,385 | +1.18(+1.64%) |
Oct 30, 2014 | 72.12 | 72.64 | 71.03 | 71.68 | 1,034,596 | -0.63(-0.87%) |
Oct 29, 2014 | 71.95 | 72.19 | 71.39 | 72.31 | 640,479 | +0.28(+0.39%) |
Oct 28, 2014 | 72.02 | 72.41 | 71.70 | 72.03 | 873,639 | +0.53(+0.74%) |
Oct 27, 2014 | 70.56 | 71.51 | 70.64 | 71.50 | 605,550 | +0.86(+1.22%) |
Oct 24, 2014 | 70.95 | 71.14 | 70.38 | 70.64 | 886,022 | -0.18(-0.26%) |
Oct 23, 2014 | 70.71 | 71.20 | 70.38 | 70.82 | 732,080 | +0.69(+0.99%) |
Oct 22, 2014 | 70.26 | 70.65 | 69.89 | 70.13 | 1,652,856 | -0.15(-0.21%) |
Oct 21, 2014 | 68.74 | 70.31 | 68.39 | 70.28 | 1,158,190 | +1.90(+2.78%) |
Oct 20, 2014 | 68.17 | 68.63 | 68.17 | 68.38 | 896,075 | -0.05(-0.07%) |
Oct 17, 2014 | 68.72 | 69.01 | 67.86 | 68.42 | 1,006,919 | +0.17(+0.25%) |
Oct 16, 2014 | 66.58 | 68.96 | 66.13 | 68.25 | 2,771,689 | +0.98(+1.45%) |
Oct 15, 2014 | 66.49 | 67.41 | 65.47 | 67.27 | 1,722,031 | +0.16(+0.24%) |
Oct 14, 2014 | 67.93 | 69.75 | 66.49 | 67.11 | 3,471,762 | +1.98(+3.04%) |
Oct 13, 2014 | 65.97 | 66.24 | 64.85 | 65.12 | 1,815,094 | -0.71(-1.08%) |
Oct 10, 2014 | 66.52 | 66.73 | 65.89 | 65.84 | 929,392 | -0.89(-1.33%) |
Oct 09, 2014 | 67.68 | 67.74 | 66.70 | 66.72 | 622,896 | -1.15(-1.70%) |
Oct 08, 2014 | 66.76 | 68.05 | 66.39 | 67.87 | 855,606 | +1.12(+1.68%) |
Oct 07, 2014 | 67.88 | 67.88 | 66.73 | 66.76 | 1,151,551 | -1.47(-2.15%) |
Oct 06, 2014 | 69.14 | 69.50 | 67.93 | 68.22 | 797,508 | -0.92(-1.33%) |
Oct 03, 2014 | 68.69 | 69.26 | 68.38 | 69.14 | 975,296 | +1.02(+1.50%) |
Oct 02, 2014 | 67.10 | 68.25 | 66.93 | 68.12 | 930,854 | +1.15(+1.72%) |
Oct 01, 2014 | 67.89 | 67.90 | 66.86 | 66.97 | 1,593,018 | -0.67(-0.99%) |
Sep 30, 2014 | 67.50 | 67.85 | 66.93 | 67.64 | 938,748 | +0.05(+0.07%) |
Sep 29, 2014 | 67.20 | 67.68 | 66.71 | 67.59 | 681,258 | -0.19(-0.28%) |
Sep 26, 2014 | 66.74 | 67.97 | 66.59 | 67.78 | 1,149,579 | +1.24(+1.86%) |
Sep 25, 2014 | 66.21 | 66.81 | 65.52 | 66.54 | 1,292,103 | +0.09(+0.14%) |
Sep 24, 2014 | 66.80 | 66.80 | 66.10 | 66.45 | 774,092 | -0.16(-0.25%) |
Sep 23, 2014 | 67.02 | 67.30 | 66.57 | 66.61 | 617,574 | -0.64(-0.95%) |
Sep 22, 2014 | 67.77 | 67.94 | 67.22 | 67.25 | 472,709 | -0.72(-1.06%) |
Sep 19, 2014 | 67.78 | 68.43 | 67.74 | 67.97 | 1,052,171 | +0.43(+0.64%) |
Sep 18, 2014 | 67.75 | 67.97 | 67.40 | 67.55 | 1,202,358 | -0.15(-0.22%) |
Sep 17, 2014 | 68.35 | 68.78 | 67.67 | 67.69 | 1,163,829 | -0.47(-0.70%) |
Sep 16, 2014 | 68.17 | 68.50 | 67.97 | 68.17 | 1,306,626 | -0.08(-0.12%) |
Sep 15, 2014 | 67.59 | 68.54 | 67.59 | 68.25 | 1,218,884 | -0.58(-0.85%) |
Sep 12, 2014 | 68.85 | 69.25 | 68.53 | 68.83 | 955,979 | +0.09(+0.13%) |
Sep 11, 2014 | 68.18 | 68.81 | 67.95 | 68.74 | 846,419 | +0.22(+0.32%) |
Sep 10, 2014 | 69.35 | 69.60 | 68.17 | 68.52 | 2,460,700 | -0.94(-1.35%) |
Sep 09, 2014 | 69.98 | 70.21 | 69.35 | 69.46 | 524,775 | -0.63(-0.90%) |
Sep 08, 2014 | 70.38 | 70.47 | 69.96 | 70.09 | 956,633 | -0.17(-0.25%) |
Sep 05, 2014 | 70.07 | 70.33 | 69.92 | 70.27 | 927,091 | -0.01(-0.01%) |
Sep 04, 2014 | 69.67 | 70.31 | 69.67 | 70.28 | 1,011,261 | +0.84(+1.21%) |
Sep 03, 2014 | 69.84 | 69.85 | 69.19 | 69.44 | 931,122 | +0.00(+0.00%) |
Sep 02, 2014 | 67.54 | 69.76 | 67.54 | 69.44 | 1,096,917 | +0.43(+0.62%) |
Aug 29, 2014 | 69.36 | 69.01 | 69.01 | 69.01 | 643,972 | -0.11(-0.16%) |
Aug 28, 2014 | 68.52 | 69.17 | 68.45 | 69.12 | 663,762 | +0.58(+0.84%) |
Aug 27, 2014 | 69.13 | 69.42 | 67.72 | 68.54 | 1,180,671 | -0.52(-0.75%) |
Aug 26, 2014 | 69.99 | 70.05 | 68.94 | 69.06 | 627,653 | -0.76(-1.09%) |
Aug 25, 2014 | 69.72 | 69.87 | 69.50 | 69.82 | 368,438 | +0.56(+0.80%) |
Aug 22, 2014 | 69.64 | 69.72 | 68.75 | 69.26 | 481,874 | -0.27(-0.39%) |
Aug 21, 2014 | 69.87 | 69.90 | 69.37 | 69.54 | 432,221 | -0.03(-0.04%) |
Aug 20, 2014 | 70.05 | 70.23 | 69.38 | 69.56 | 575,852 | -0.69(-0.99%) |
Aug 19, 2014 | 70.71 | 70.71 | 69.97 | 70.26 | 558,169 | -0.11(-0.16%) |
Aug 18, 2014 | 69.43 | 70.45 | 68.97 | 70.37 | 845,824 | +1.34(+1.95%) |
Aug 15, 2014 | 69.26 | 69.45 | 68.42 | 69.03 | 545,082 | -0.02(-0.03%) |
Aug 14, 2014 | 69.57 | 69.74 | 68.83 | 69.05 | 880,869 | -0.63(-0.91%) |
Aug 13, 2014 | 69.87 | 70.19 | 69.61 | 69.68 | 414,201 | -0.01(-0.01%) |
Aug 12, 2014 | 69.56 | 69.98 | 69.42 | 69.69 | 408,950 | -0.01(-0.01%) |
Aug 11, 2014 | 69.87 | 70.29 | 69.60 | 69.70 | 446,331 | +0.19(+0.28%) |
Aug 08, 2014 | 68.56 | 69.44 | 68.50 | 69.51 | 712,440 | +1.00(+1.45%) |
Aug 07, 2014 | 68.94 | 69.36 | 68.47 | 68.51 | 539,740 | -0.41(-0.60%) |
Aug 06, 2014 | 69.21 | 69.25 | 68.74 | 68.92 | 1,007,150 | -0.53(-0.76%) |
Aug 05, 2014 | 69.43 | 69.91 | 69.07 | 69.45 | 513,784 | -0.10(-0.14%) |
Aug 04, 2014 | 69.79 | 69.79 | 68.92 | 69.55 | 868,470 | -0.08(-0.12%) |