Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 65.54 | 67.16 | 64.85 | 65.37 | 488,510 | +1.10(+1.71%) |
Oct 30, 2014 | 62.13 | 64.33 | 62.06 | 64.27 | 286,988 | +1.73(+2.77%) |
Oct 29, 2014 | 62.07 | 62.93 | 60.68 | 62.54 | 281,824 | +0.39(+0.63%) |
Oct 28, 2014 | 60.47 | 62.38 | 60.08 | 62.15 | 420,526 | +2.07(+3.45%) |
Oct 27, 2014 | 61.06 | 61.43 | 60.00 | 60.08 | 391,019 | -1.35(-2.20%) |
Oct 24, 2014 | 62.59 | 62.59 | 59.98 | 61.43 | 668,217 | -1.49(-2.37%) |
Oct 23, 2014 | 61.00 | 64.90 | 55.00 | 62.92 | 2,554,766 | -6.45(-9.30%) |
Oct 22, 2014 | 72.06 | 72.40 | 67.82 | 69.37 | 515,802 | -3.01(-4.16%) |
Oct 21, 2014 | 70.20 | 73.46 | 69.94 | 72.38 | 346,399 | +2.74(+3.93%) |
Oct 20, 2014 | 68.05 | 70.07 | 68.05 | 69.64 | 349,816 | +1.56(+2.29%) |
Oct 17, 2014 | 71.62 | 72.05 | 68.00 | 68.08 | 308,612 | -2.60(-3.68%) |
Oct 16, 2014 | 67.64 | 71.95 | 67.50 | 70.68 | 380,972 | +2.75(+4.05%) |
Oct 15, 2014 | 66.57 | 68.41 | 65.50 | 67.93 | 350,086 | +0.58(+0.86%) |
Oct 14, 2014 | 67.25 | 69.06 | 67.01 | 67.35 | 305,252 | +0.74(+1.11%) |
Oct 13, 2014 | 65.17 | 68.73 | 65.17 | 66.61 | 283,195 | +1.13(+1.73%) |
Oct 10, 2014 | 66.57 | 67.60 | 65.00 | 65.48 | 458,000 | -1.54(-2.30%) |
Oct 09, 2014 | 70.10 | 70.50 | 66.87 | 67.02 | 343,600 | -2.94(-4.20%) |
Oct 08, 2014 | 67.63 | 70.18 | 67.56 | 69.96 | 301,279 | +2.12(+3.12%) |
Oct 07, 2014 | 70.53 | 70.53 | 67.18 | 67.84 | 310,670 | -2.79(-3.95%) |
Oct 06, 2014 | 70.60 | 71.35 | 70.24 | 70.63 | 197,296 | +0.12(+0.17%) |
Oct 03, 2014 | 69.73 | 71.31 | 69.73 | 70.51 | 269,358 | +2.44(+3.58%) |
Oct 02, 2014 | 67.65 | 68.84 | 66.68 | 68.07 | 301,562 | +0.53(+0.78%) |
Oct 01, 2014 | 69.14 | 69.25 | 66.61 | 67.54 | 448,456 | -1.46(-2.12%) |
Sep 30, 2014 | 70.24 | 70.73 | 68.88 | 69.00 | 346,662 | -1.37(-1.95%) |
Sep 29, 2014 | 70.00 | 70.92 | 69.53 | 70.37 | 209,577 | -0.61(-0.86%) |
Sep 26, 2014 | 71.42 | 72.15 | 70.79 | 70.98 | 201,466 | -0.46(-0.64%) |
Sep 25, 2014 | 72.97 | 73.00 | 71.29 | 71.44 | 260,008 | -1.52(-2.08%) |
Sep 24, 2014 | 70.03 | 73.50 | 70.00 | 72.96 | 264,311 | +2.86(+4.08%) |
Sep 23, 2014 | 70.27 | 70.82 | 70.02 | 70.10 | 233,139 | -0.52(-0.74%) |
Sep 22, 2014 | 71.74 | 71.74 | 69.05 | 70.62 | 288,973 | -1.38(-1.92%) |
Sep 19, 2014 | 77.20 | 77.20 | 71.00 | 72.00 | 615,201 | -4.46(-5.83%) |
Sep 18, 2014 | 76.38 | 77.07 | 75.82 | 76.46 | 149,654 | +0.19(+0.25%) |
Sep 17, 2014 | 77.65 | 78.26 | 76.01 | 76.27 | 155,727 | -1.40(-1.80%) |
Sep 16, 2014 | 77.06 | 78.30 | 75.55 | 77.67 | 297,619 | +0.41(+0.53%) |
Sep 15, 2014 | 78.52 | 78.52 | 77.22 | 77.26 | 203,380 | -1.34(-1.70%) |
Sep 12, 2014 | 80.08 | 80.55 | 78.01 | 78.60 | 150,395 | -1.36(-1.70%) |
Sep 11, 2014 | 78.16 | 80.40 | 78.04 | 79.96 | 203,776 | +1.66(+2.12%) |
Sep 10, 2014 | 77.30 | 78.42 | 76.70 | 78.30 | 175,961 | +0.98(+1.27%) |
Sep 09, 2014 | 78.47 | 78.93 | 77.18 | 77.32 | 197,638 | -1.06(-1.35%) |
Sep 08, 2014 | 76.64 | 78.47 | 76.64 | 78.38 | 185,895 | +1.75(+2.28%) |
Sep 05, 2014 | 77.00 | 77.00 | 75.69 | 76.63 | 157,684 | -0.61(-0.79%) |
Sep 04, 2014 | 76.26 | 78.76 | 76.26 | 77.24 | 244,593 | +1.09(+1.43%) |
Sep 03, 2014 | 76.69 | 77.29 | 75.61 | 76.15 | 177,182 | -0.35(-0.46%) |
Sep 02, 2014 | 75.25 | 78.50 | 75.24 | 76.50 | 384,971 | +1.26(+1.67%) |
Aug 29, 2014 | 77.79 | 75.24 | 75.24 | 75.24 | 411,300 | -2.10(-2.72%) |
Aug 28, 2014 | 76.14 | 77.79 | 76.14 | 77.34 | 205,540 | +1.29(+1.70%) |
Aug 27, 2014 | 76.13 | 76.48 | 75.62 | 76.05 | 142,657 | +0.10(+0.13%) |
Aug 26, 2014 | 76.80 | 77.04 | 75.71 | 75.95 | 203,140 | -0.56(-0.73%) |
Aug 25, 2014 | 77.60 | 77.76 | 76.47 | 76.51 | 132,897 | -0.55(-0.71%) |
Aug 22, 2014 | 75.78 | 77.35 | 75.74 | 77.06 | 161,495 | +1.01(+1.33%) |
Aug 21, 2014 | 77.30 | 77.63 | 75.92 | 76.05 | 325,031 | -1.28(-1.66%) |
Aug 20, 2014 | 77.17 | 77.76 | 76.41 | 77.33 | 170,142 | -0.24(-0.31%) |
Aug 19, 2014 | 77.52 | 77.91 | 76.81 | 77.57 | 130,256 | -0.04(-0.05%) |
Aug 18, 2014 | 77.76 | 77.76 | 77.00 | 77.61 | 146,183 | +0.30(+0.39%) |
Aug 15, 2014 | 79.01 | 79.28 | 76.29 | 77.31 | 229,500 | -1.21(-1.54%) |
Aug 14, 2014 | 78.50 | 79.25 | 77.91 | 78.52 | 249,630 | +0.01(+0.01%) |
Aug 13, 2014 | 77.32 | 78.54 | 76.64 | 78.51 | 196,521 | +1.54(+2.00%) |
Aug 12, 2014 | 77.00 | 77.78 | 76.58 | 76.97 | 344,993 | -0.12(-0.16%) |
Aug 11, 2014 | 77.37 | 77.86 | 76.59 | 77.09 | 361,705 | +0.19(+0.25%) |
Aug 08, 2014 | 77.27 | 77.56 | 75.91 | 76.90 | 177,142 | -0.01(-0.01%) |
Aug 07, 2014 | 76.36 | 77.53 | 75.85 | 76.91 | 171,868 | +1.20(+1.58%) |
Aug 06, 2014 | 75.74 | 77.07 | 75.01 | 75.71 | 217,914 | -0.20(-0.26%) |
Aug 05, 2014 | 77.25 | 78.60 | 74.64 | 75.91 | 755,052 | -1.83(-2.35%) |
Aug 04, 2014 | 79.31 | 79.96 | 77.38 | 77.74 | 654,333 | -1.26(-1.59%) |