Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 70.66 | 72.46 | 69.85 | 71.29 | 452,739 | +2.04(+2.94%) |
Oct 30, 2014 | 67.10 | 69.78 | 66.31 | 69.25 | 422,583 | +0.62(+0.90%) |
Oct 29, 2014 | 69.77 | 70.57 | 68.01 | 68.64 | 361,018 | -0.95(-1.36%) |
Oct 28, 2014 | 66.86 | 69.72 | 66.67 | 69.58 | 454,611 | +3.57(+5.41%) |
Oct 27, 2014 | 67.61 | 67.76 | 67.76 | 66.01 | 267,791 | -1.75(-2.58%) |
Oct 24, 2014 | 66.36 | 67.81 | 65.19 | 67.76 | 317,175 | +1.63(+2.47%) |
Oct 23, 2014 | 63.93 | 66.47 | 63.78 | 66.12 | 522,812 | +3.03(+4.80%) |
Oct 22, 2014 | 64.88 | 65.84 | 62.85 | 63.09 | 415,584 | -1.91(-2.94%) |
Oct 21, 2014 | 64.95 | 65.95 | 64.23 | 65.00 | 523,376 | +0.51(+0.80%) |
Oct 20, 2014 | 64.54 | 64.74 | 63.54 | 64.49 | 368,782 | -0.25(-0.38%) |
Oct 17, 2014 | 65.44 | 66.24 | 63.82 | 64.74 | 611,232 | +0.37(+0.57%) |
Oct 16, 2014 | 62.16 | 65.07 | 61.89 | 64.37 | 693,911 | +0.71(+1.11%) |
Oct 15, 2014 | 60.92 | 64.15 | 60.20 | 63.66 | 809,149 | +3.01(+4.97%) |
Oct 14, 2014 | 59.19 | 61.32 | 58.53 | 60.65 | 1,239,769 | +1.86(+3.16%) |
Oct 13, 2014 | 62.00 | 64.09 | 57.91 | 58.79 | 2,337,048 | -15.48(-20.84%) |
Oct 10, 2014 | 72.89 | 75.21 | 72.09 | 74.27 | 390,697 | +1.03(+1.40%) |
Oct 09, 2014 | 74.92 | 76.20 | 73.19 | 73.24 | 395,897 | -1.78(-2.38%) |
Oct 08, 2014 | 72.62 | 75.15 | 71.66 | 75.02 | 496,207 | +2.48(+3.42%) |
Oct 07, 2014 | 74.77 | 75.20 | 72.51 | 72.54 | 318,171 | -2.65(-3.52%) |
Oct 06, 2014 | 77.47 | 77.71 | 74.56 | 75.19 | 282,562 | -2.06(-2.66%) |
Oct 03, 2014 | 75.04 | 78.11 | 74.74 | 77.25 | 627,707 | +3.04(+4.10%) |
Oct 02, 2014 | 69.81 | 75.72 | 69.42 | 74.20 | 986,263 | +6.76(+10.02%) |
Oct 01, 2014 | 69.09 | 69.09 | 66.43 | 67.44 | 658,229 | -2.08(-2.99%) |
Sep 30, 2014 | 70.96 | 71.30 | 69.35 | 69.52 | 378,131 | -1.53(-2.16%) |
Sep 29, 2014 | 69.49 | 71.30 | 69.14 | 71.05 | 340,716 | +0.85(+1.22%) |
Sep 26, 2014 | 69.94 | 70.39 | 69.60 | 70.20 | 261,896 | +0.50(+0.71%) |
Sep 25, 2014 | 70.63 | 70.64 | 69.08 | 69.70 | 306,511 | -1.07(-1.51%) |
Sep 24, 2014 | 70.45 | 71.00 | 70.10 | 70.77 | 287,286 | +0.47(+0.67%) |
Sep 23, 2014 | 73.12 | 73.23 | 70.11 | 70.30 | 594,815 | -2.97(-4.05%) |
Sep 22, 2014 | 73.94 | 74.25 | 72.77 | 73.27 | 267,891 | -1.23(-1.65%) |
Sep 19, 2014 | 75.33 | 75.90 | 74.10 | 74.50 | 335,933 | -0.70(-0.93%) |
Sep 18, 2014 | 76.45 | 76.78 | 74.76 | 75.20 | 268,581 | -1.06(-1.39%) |
Sep 17, 2014 | 74.37 | 76.64 | 74.37 | 76.25 | 326,533 | +1.88(+2.53%) |
Sep 16, 2014 | 73.69 | 75.30 | 73.50 | 74.37 | 306,631 | +0.68(+0.92%) |
Sep 15, 2014 | 76.21 | 76.34 | 73.45 | 73.69 | 658,321 | -2.52(-3.30%) |
Sep 12, 2014 | 78.74 | 78.74 | 75.39 | 76.21 | 453,958 | -2.53(-3.21%) |
Sep 11, 2014 | 78.69 | 79.45 | 78.50 | 78.73 | 280,697 | -0.73(-0.92%) |
Sep 10, 2014 | 81.79 | 81.79 | 78.07 | 79.47 | 497,356 | -2.43(-2.97%) |
Sep 09, 2014 | 82.29 | 82.88 | 81.37 | 81.90 | 252,005 | -0.39(-0.48%) |
Sep 08, 2014 | 83.85 | 83.85 | 81.53 | 82.30 | 274,831 | -1.68(-2.00%) |
Sep 05, 2014 | 84.04 | 84.34 | 82.99 | 83.98 | 218,233 | -0.21(-0.25%) |
Sep 04, 2014 | 83.43 | 85.22 | 83.43 | 84.19 | 381,092 | +0.88(+1.06%) |
Sep 03, 2014 | 82.61 | 83.77 | 82.29 | 83.31 | 365,352 | +1.35(+1.65%) |
Sep 02, 2014 | 80.58 | 82.65 | 80.33 | 81.96 | 239,102 | +1.66(+2.07%) |
Aug 29, 2014 | 79.67 | 80.29 | 80.29 | 80.29 | 147,089 | +0.48(+0.60%) |
Aug 28, 2014 | 79.91 | 80.11 | 78.40 | 79.82 | 149,851 | -0.35(-0.44%) |
Aug 27, 2014 | 81.42 | 81.42 | 79.95 | 80.17 | 148,978 | -1.21(-1.49%) |
Aug 26, 2014 | 80.29 | 81.80 | 80.29 | 81.38 | 251,356 | +1.43(+1.79%) |
Aug 25, 2014 | 78.60 | 80.28 | 78.54 | 79.95 | 210,757 | +1.76(+2.26%) |
Aug 22, 2014 | 79.55 | 79.91 | 78.05 | 78.18 | 473,280 | -1.37(-1.72%) |
Aug 21, 2014 | 81.08 | 81.62 | 79.45 | 79.55 | 402,019 | -1.63(-2.01%) |
Aug 20, 2014 | 81.56 | 81.57 | 80.92 | 81.19 | 279,322 | -0.56(-0.69%) |
Aug 19, 2014 | 83.26 | 83.26 | 81.56 | 81.75 | 314,258 | -0.92(-1.11%) |
Aug 18, 2014 | 83.60 | 83.75 | 82.44 | 82.66 | 334,994 | -0.08(-0.10%) |
Aug 15, 2014 | 85.36 | 85.85 | 81.84 | 82.75 | 451,264 | -3.10(-3.62%) |
Aug 14, 2014 | 85.43 | 86.65 | 85.39 | 85.85 | 211,842 | +0.94(+1.10%) |
Aug 13, 2014 | 83.29 | 85.19 | 83.19 | 84.91 | 233,718 | +1.32(+1.58%) |
Aug 12, 2014 | 83.21 | 83.72 | 82.60 | 83.59 | 287,738 | +0.03(+0.03%) |
Aug 11, 2014 | 83.22 | 83.98 | 82.82 | 83.56 | 212,870 | +0.74(+0.90%) |
Aug 08, 2014 | 81.19 | 83.11 | 81.08 | 82.82 | 176,512 | +1.52(+1.86%) |
Aug 07, 2014 | 82.79 | 84.27 | 80.98 | 81.30 | 475,407 | -1.09(-1.33%) |
Aug 06, 2014 | 81.84 | 83.45 | 81.64 | 82.40 | 316,405 | -0.02(-0.02%) |
Aug 05, 2014 | 81.89 | 83.47 | 81.76 | 82.42 | 190,421 | -0.22(-0.27%) |
Aug 04, 2014 | 81.64 | 82.81 | 81.34 | 82.64 | 392,313 | +1.45(+1.78%) |