Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 77.55 | 79.70 | 75.56 | 78.97 | 106,082 | +3.38(+4.47%) |
Oct 30, 2014 | 74.19 | 75.80 | 73.98 | 75.59 | 64,697 | +0.83(+1.11%) |
Oct 29, 2014 | 73.91 | 75.12 | 72.37 | 74.75 | 66,379 | +1.42(+1.94%) |
Oct 28, 2014 | 71.15 | 73.37 | 70.21 | 73.33 | 101,426 | +2.37(+3.34%) |
Oct 27, 2014 | 71.14 | 71.21 | 70.54 | 70.96 | 35,796 | -0.26(-0.36%) |
Oct 24, 2014 | 71.61 | 71.75 | 70.64 | 71.22 | 29,751 | -0.34(-0.47%) |
Oct 23, 2014 | 71.20 | 72.31 | 71.06 | 71.56 | 28,725 | +1.30(+1.85%) |
Oct 22, 2014 | 70.19 | 71.08 | 69.89 | 70.26 | 85,635 | +0.01(+0.01%) |
Oct 21, 2014 | 68.99 | 70.36 | 68.34 | 70.25 | 55,704 | +1.59(+2.32%) |
Oct 20, 2014 | 67.82 | 69.02 | 67.82 | 68.66 | 54,523 | +0.79(+1.16%) |
Oct 17, 2014 | 69.11 | 69.21 | 67.47 | 67.87 | 73,366 | -0.26(-0.38%) |
Oct 16, 2014 | 65.01 | 68.62 | 65.01 | 68.13 | 91,783 | +2.45(+3.74%) |
Oct 15, 2014 | 65.31 | 66.11 | 64.52 | 65.67 | 81,542 | -0.22(-0.33%) |
Oct 14, 2014 | 65.57 | 66.42 | 64.39 | 65.89 | 61,864 | +1.23(+1.90%) |
Oct 13, 2014 | 65.09 | 65.43 | 64.35 | 64.66 | 56,389 | -0.16(-0.25%) |
Oct 10, 2014 | 64.59 | 65.22 | 64.32 | 64.83 | 60,276 | -0.09(-0.14%) |
Oct 09, 2014 | 65.70 | 65.79 | 64.88 | 64.92 | 39,358 | -1.00(-1.51%) |
Oct 08, 2014 | 66.24 | 66.70 | 64.59 | 65.92 | 105,243 | -0.55(-0.83%) |
Oct 07, 2014 | 66.93 | 67.11 | 66.22 | 66.47 | 41,274 | -0.78(-1.16%) |
Oct 06, 2014 | 67.59 | 68.01 | 66.52 | 67.25 | 56,704 | -0.37(-0.54%) |
Oct 03, 2014 | 67.95 | 67.95 | 66.85 | 67.61 | 29,993 | +0.52(+0.78%) |
Oct 02, 2014 | 66.56 | 67.79 | 66.35 | 67.09 | 61,482 | +0.32(+0.48%) |
Oct 01, 2014 | 67.95 | 67.95 | 66.51 | 66.77 | 70,922 | -1.11(-1.63%) |
Sep 30, 2014 | 68.91 | 69.40 | 67.87 | 67.88 | 77,765 | -0.92(-1.33%) |
Sep 29, 2014 | 69.14 | 69.33 | 68.31 | 68.79 | 87,861 | -1.15(-1.65%) |
Sep 26, 2014 | 68.21 | 70.00 | 67.52 | 69.95 | 73,184 | +2.11(+3.10%) |
Sep 25, 2014 | 67.93 | 68.23 | 66.92 | 67.84 | 50,972 | -0.18(-0.27%) |
Sep 24, 2014 | 67.37 | 68.45 | 66.58 | 68.02 | 58,118 | +0.91(+1.35%) |
Sep 23, 2014 | 67.31 | 67.71 | 67.06 | 67.12 | 36,569 | -0.34(-0.50%) |
Sep 22, 2014 | 68.15 | 68.22 | 67.06 | 67.46 | 63,115 | -1.33(-1.93%) |
Sep 19, 2014 | 68.55 | 68.89 | 68.20 | 68.78 | 115,414 | -0.11(-0.16%) |
Sep 18, 2014 | 68.07 | 68.98 | 67.52 | 68.89 | 33,121 | +0.82(+1.21%) |
Sep 17, 2014 | 68.01 | 68.97 | 68.01 | 68.07 | 47,439 | -0.14(-0.20%) |
Sep 16, 2014 | 68.60 | 68.71 | 67.85 | 68.21 | 24,970 | -0.47(-0.68%) |
Sep 15, 2014 | 68.56 | 69.16 | 67.99 | 68.67 | 61,744 | -0.07(-0.11%) |
Sep 12, 2014 | 69.29 | 69.37 | 68.43 | 68.75 | 77,217 | -0.64(-0.92%) |
Sep 11, 2014 | 68.83 | 69.66 | 68.68 | 69.39 | 37,300 | +0.26(+0.37%) |
Sep 10, 2014 | 67.96 | 69.21 | 67.83 | 69.13 | 92,782 | +1.07(+1.57%) |
Sep 09, 2014 | 69.60 | 69.88 | 67.98 | 68.06 | 45,721 | -1.94(-2.77%) |
Sep 08, 2014 | 69.66 | 70.48 | 69.05 | 70.00 | 44,038 | +0.45(+0.65%) |
Sep 05, 2014 | 68.27 | 69.65 | 66.73 | 69.55 | 40,093 | +1.05(+1.54%) |
Sep 04, 2014 | 68.23 | 69.03 | 68.08 | 68.50 | 65,838 | -0.03(-0.04%) |
Sep 03, 2014 | 68.93 | 69.13 | 68.06 | 68.53 | 96,088 | +0.03(+0.04%) |
Sep 02, 2014 | 68.44 | 68.88 | 67.58 | 68.50 | 49,715 | +0.17(+0.25%) |
Aug 29, 2014 | 68.19 | 68.33 | 68.33 | 68.33 | 68,156 | +0.05(+0.07%) |
Aug 28, 2014 | 67.46 | 68.43 | 66.73 | 68.28 | 66,968 | +0.76(+1.13%) |
Aug 27, 2014 | 65.92 | 67.86 | 65.60 | 67.52 | 96,653 | +1.90(+2.90%) |
Aug 26, 2014 | 65.55 | 65.84 | 64.94 | 65.62 | 45,740 | +0.20(+0.31%) |
Aug 25, 2014 | 65.71 | 65.77 | 64.83 | 65.42 | 25,998 | -0.06(-0.10%) |
Aug 22, 2014 | 66.15 | 66.15 | 65.20 | 65.48 | 31,309 | -0.70(-1.05%) |
Aug 21, 2014 | 65.86 | 66.66 | 64.89 | 66.18 | 49,854 | +0.35(+0.53%) |
Aug 20, 2014 | 65.87 | 66.28 | 65.35 | 65.83 | 43,139 | -0.42(-0.64%) |
Aug 19, 2014 | 65.17 | 66.48 | 65.05 | 66.25 | 49,453 | +0.87(+1.33%) |
Aug 18, 2014 | 64.55 | 65.38 | 64.36 | 65.38 | 33,101 | +1.46(+2.28%) |
Aug 15, 2014 | 64.71 | 64.71 | 62.62 | 63.92 | 57,793 | -0.79(-1.22%) |
Aug 14, 2014 | 64.71 | 64.97 | 64.31 | 64.71 | 22,683 | -0.04(-0.06%) |
Aug 13, 2014 | 64.38 | 65.22 | 64.38 | 64.75 | 40,116 | +0.71(+1.12%) |
Aug 12, 2014 | 63.74 | 65.06 | 63.74 | 64.03 | 31,056 | -0.04(-0.06%) |
Aug 11, 2014 | 63.51 | 64.76 | 63.35 | 64.07 | 28,677 | +0.56(+0.88%) |
Aug 08, 2014 | 63.40 | 63.92 | 62.72 | 63.51 | 33,810 | +0.06(+0.10%) |
Aug 07, 2014 | 62.65 | 63.95 | 61.66 | 63.45 | 80,345 | +0.94(+1.51%) |
Aug 06, 2014 | 61.87 | 62.87 | 61.65 | 62.50 | 29,012 | +0.37(+0.59%) |
Aug 05, 2014 | 61.17 | 62.45 | 61.17 | 62.14 | 36,784 | +0.52(+0.85%) |
Aug 04, 2014 | 60.82 | 61.92 | 59.89 | 61.62 | 54,430 | +0.90(+1.48%) |