Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 75.53 | 75.57 | 75.16 | 75.55 | 25,349 | +1.03(+1.38%) |
Oct 30, 2014 | 73.60 | 74.77 | 73.60 | 74.52 | 33,622 | +0.92(+1.25%) |
Oct 29, 2014 | 73.40 | 73.71 | 73.00 | 73.60 | 35,293 | +0.39(+0.54%) |
Oct 28, 2014 | 72.54 | 73.21 | 72.46 | 73.21 | 67,275 | +1.01(+1.39%) |
Oct 27, 2014 | 71.93 | 72.23 | 72.21 | 72.20 | 84,501 | -0.01(-0.01%) |
Oct 24, 2014 | 71.70 | 72.23 | 71.53 | 72.21 | 314,794 | +0.74(+1.04%) |
Oct 23, 2014 | 71.54 | 71.99 | 71.29 | 71.47 | 24,718 | +0.79(+1.12%) |
Oct 22, 2014 | 71.55 | 71.64 | 70.68 | 70.68 | 95,190 | -0.78(-1.09%) |
Oct 21, 2014 | 70.61 | 71.54 | 70.55 | 71.45 | 70,391 | +1.46(+2.08%) |
Oct 20, 2014 | 69.46 | 70.02 | 69.44 | 70.00 | 45,913 | +0.40(+0.58%) |
Oct 17, 2014 | 69.55 | 69.98 | 69.19 | 69.59 | 38,319 | +0.84(+1.23%) |
Oct 16, 2014 | 67.41 | 69.30 | 67.41 | 68.75 | 88,144 | +0.14(+0.21%) |
Oct 15, 2014 | 68.97 | 69.29 | 67.00 | 68.61 | 169,719 | -1.63(-2.32%) |
Oct 14, 2014 | 70.17 | 70.74 | 69.90 | 70.23 | 89,927 | +0.21(+0.30%) |
Oct 13, 2014 | 70.74 | 71.16 | 70.02 | 70.02 | 124,864 | -0.70(-0.99%) |
Oct 10, 2014 | 71.40 | 72.02 | 70.72 | 70.72 | 106,302 | -0.95(-1.32%) |
Oct 09, 2014 | 73.27 | 73.27 | 71.52 | 71.67 | 39,132 | -1.70(-2.31%) |
Oct 08, 2014 | 72.19 | 73.37 | 71.90 | 73.36 | 58,549 | +1.27(+1.76%) |
Oct 07, 2014 | 73.15 | 73.15 | 72.09 | 72.09 | 45,688 | -1.48(-2.02%) |
Oct 06, 2014 | 74.30 | 74.30 | 73.40 | 73.58 | 74,113 | -0.09(-0.13%) |
Oct 03, 2014 | 73.03 | 73.72 | 73.03 | 73.67 | 75,357 | +1.11(+1.54%) |
Oct 02, 2014 | 72.24 | 72.69 | 71.78 | 72.55 | 68,078 | +0.16(+0.23%) |
Oct 01, 2014 | 73.10 | 73.24 | 72.25 | 72.39 | 77,860 | -1.00(-1.36%) |
Sep 30, 2014 | 73.49 | 73.70 | 73.20 | 73.39 | 156,034 | -0.02(-0.02%) |
Sep 29, 2014 | 73.01 | 73.51 | 72.93 | 73.40 | 17,643 | -0.35(-0.47%) |
Sep 26, 2014 | 73.40 | 73.84 | 73.28 | 73.75 | 38,415 | +0.67(+0.92%) |
Sep 25, 2014 | 74.25 | 74.25 | 73.08 | 73.08 | 31,579 | -1.32(-1.77%) |
Sep 24, 2014 | 74.27 | 74.40 | 73.81 | 74.40 | 46,964 | +0.36(+0.49%) |
Sep 23, 2014 | 74.44 | 74.67 | 74.03 | 74.03 | 48,566 | -0.51(-0.68%) |
Sep 22, 2014 | 75.00 | 75.18 | 74.42 | 74.54 | 140,309 | -0.57(-0.76%) |
Sep 19, 2014 | 75.81 | 75.83 | 74.95 | 75.11 | 57,742 | -0.32(-0.43%) |
Sep 18, 2014 | 74.79 | 75.50 | 74.79 | 75.43 | 124,874 | +1.03(+1.38%) |
Sep 17, 2014 | 74.11 | 74.77 | 74.08 | 74.41 | 32,142 | +0.40(+0.54%) |
Sep 16, 2014 | 73.71 | 74.14 | 73.60 | 74.01 | 27,013 | +0.25(+0.34%) |
Sep 15, 2014 | 73.92 | 73.92 | 73.58 | 73.76 | 31,935 | -0.08(-0.10%) |
Sep 12, 2014 | 73.51 | 74.10 | 73.51 | 73.84 | 22,739 | +0.30(+0.40%) |
Sep 11, 2014 | 73.10 | 73.56 | 73.09 | 73.54 | 16,858 | +0.25(+0.34%) |
Sep 10, 2014 | 72.62 | 73.43 | 72.62 | 73.29 | 42,239 | +0.60(+0.83%) |
Sep 09, 2014 | 73.39 | 73.39 | 72.60 | 72.69 | 14,153 | -0.74(-1.01%) |
Sep 08, 2014 | 73.34 | 73.62 | 73.22 | 73.43 | 31,926 | +0.07(+0.09%) |
Sep 05, 2014 | 73.26 | 73.36 | 72.71 | 73.36 | 28,643 | +0.20(+0.27%) |
Sep 04, 2014 | 73.37 | 73.81 | 73.17 | 73.17 | 20,375 | -0.08(-0.10%) |
Sep 03, 2014 | 73.57 | 73.79 | 73.06 | 73.24 | 61,545 | -0.08(-0.10%) |
Sep 02, 2014 | 73.17 | 73.41 | 72.91 | 73.32 | 183,037 | +0.34(+0.47%) |
Aug 29, 2014 | 72.92 | 72.98 | 72.98 | 72.98 | 12,475 | +0.29(+0.40%) |
Aug 28, 2014 | 72.78 | 72.84 | 72.43 | 72.69 | 48,704 | -0.38(-0.52%) |
Aug 27, 2014 | 73.50 | 73.50 | 72.95 | 73.07 | 15,818 | -0.31(-0.42%) |
Aug 26, 2014 | 73.10 | 73.62 | 73.10 | 73.38 | 27,943 | +0.30(+0.41%) |
Aug 25, 2014 | 72.88 | 73.42 | 72.85 | 73.08 | 34,789 | +0.68(+0.94%) |
Aug 22, 2014 | 72.38 | 72.86 | 72.28 | 72.40 | 24,372 | -0.10(-0.14%) |
Aug 21, 2014 | 71.79 | 72.61 | 71.65 | 72.50 | 26,429 | +0.89(+1.25%) |
Aug 20, 2014 | 71.31 | 71.66 | 71.31 | 71.61 | 19,243 | +0.25(+0.36%) |
Aug 19, 2014 | 71.39 | 71.59 | 71.34 | 71.36 | 30,053 | +0.13(+0.18%) |
Aug 18, 2014 | 70.86 | 71.26 | 70.83 | 71.23 | 22,103 | +0.82(+1.17%) |
Aug 15, 2014 | 71.08 | 71.12 | 70.04 | 70.40 | 55,979 | -0.34(-0.48%) |
Aug 14, 2014 | 70.63 | 70.63 | 70.63 | 70.74 | 15,235 | +0.25(+0.35%) |
Aug 13, 2014 | 70.44 | 70.66 | 70.37 | 70.50 | 39,786 | +0.34(+0.48%) |
Aug 12, 2014 | 70.01 | 70.42 | 69.96 | 70.16 | 36,221 | -0.02(-0.02%) |
Aug 11, 2014 | 70.43 | 70.46 | 70.10 | 70.18 | 58,501 | +0.03(+0.05%) |
Aug 08, 2014 | 69.59 | 70.00 | 69.37 | 70.14 | 19,543 | +0.59(+0.86%) |
Aug 07, 2014 | 70.46 | 70.46 | 69.32 | 69.55 | 36,298 | -0.47(-0.67%) |
Aug 06, 2014 | 69.55 | 70.37 | 69.55 | 70.01 | 48,881 | +0.25(+0.35%) |
Aug 05, 2014 | 70.09 | 70.37 | 69.50 | 69.77 | 43,323 | -0.65(-0.92%) |
Aug 04, 2014 | 70.27 | 70.46 | 69.95 | 70.41 | 69,951 | +0.38(+0.55%) |