Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 69.75 | 71.05 | 67.93 | 69.15 | 51,033 | +1.35(+1.99%) |
Oct 30, 2014 | 65.65 | 67.80 | 65.30 | 67.80 | 21,947 | +1.20(+1.80%) |
Oct 29, 2014 | 70.20 | 70.50 | 65.70 | 66.60 | 44,150 | -3.60(-5.13%) |
Oct 28, 2014 | 65.05 | 70.40 | 64.75 | 70.20 | 53,987 | +5.15(+7.92%) |
Oct 27, 2014 | 63.50 | 65.95 | 64.60 | 65.05 | 27,157 | +0.45(+0.70%) |
Oct 24, 2014 | 65.05 | 65.90 | 63.50 | 64.60 | 40,123 | -0.60(-0.92%) |
Oct 23, 2014 | 64.75 | 66.70 | 64.25 | 65.20 | 32,407 | +0.95(+1.48%) |
Oct 22, 2014 | 63.15 | 66.75 | 62.50 | 64.25 | 67,527 | -3.65(-5.38%) |
Oct 21, 2014 | 69.40 | 69.40 | 66.15 | 67.90 | 43,629 | -0.75(-1.09%) |
Oct 20, 2014 | 69.85 | 69.85 | 67.25 | 68.65 | 33,961 | -1.85(-2.62%) |
Oct 17, 2014 | 70.25 | 70.50 | 67.75 | 70.50 | 54,513 | +3.55(+5.30%) |
Oct 16, 2014 | 61.25 | 67.45 | 60.00 | 66.95 | 68,390 | +3.90(+6.19%) |
Oct 15, 2014 | 62.50 | 66.35 | 61.10 | 63.05 | 53,123 | -0.30(-0.47%) |
Oct 14, 2014 | 62.20 | 65.95 | 62.05 | 63.35 | 47,066 | +1.05(+1.69%) |
Oct 13, 2014 | 60.40 | 63.70 | 57.55 | 62.30 | 74,085 | +1.85(+3.06%) |
Oct 10, 2014 | 62.75 | 64.35 | 60.25 | 60.45 | 81,739 | -3.75(-5.84%) |
Oct 09, 2014 | 64.00 | 64.94 | 62.00 | 64.20 | 66,401 | +0.50(+0.78%) |
Oct 08, 2014 | 65.50 | 66.75 | 61.50 | 63.70 | 96,338 | -2.60(-3.92%) |
Oct 07, 2014 | 67.50 | 68.50 | 66.00 | 66.30 | 35,198 | -1.25(-1.85%) |
Oct 06, 2014 | 68.85 | 71.40 | 67.55 | 67.55 | 25,118 | -1.45(-2.10%) |
Oct 03, 2014 | 70.35 | 71.25 | 68.75 | 69.00 | 38,919 | -0.45(-0.65%) |
Oct 02, 2014 | 68.15 | 69.90 | 65.85 | 69.45 | 55,762 | +3.10(+4.67%) |
Oct 01, 2014 | 69.25 | 69.45 | 65.20 | 66.35 | 92,761 | -3.00(-4.33%) |
Sep 30, 2014 | 75.05 | 76.23 | 69.30 | 69.35 | 90,257 | -5.65(-7.53%) |
Sep 29, 2014 | 75.25 | 76.85 | 75.00 | 75.00 | 27,262 | -0.55(-0.73%) |
Sep 26, 2014 | 77.00 | 77.55 | 75.50 | 75.55 | 28,518 | -1.10(-1.44%) |
Sep 25, 2014 | 78.20 | 79.12 | 76.05 | 76.65 | 40,492 | -2.35(-2.97%) |
Sep 24, 2014 | 78.50 | 80.25 | 77.70 | 79.00 | 29,324 | +0.85(+1.09%) |
Sep 23, 2014 | 77.50 | 80.25 | 77.50 | 78.15 | 57,410 | +1.00(+1.30%) |
Sep 22, 2014 | 76.90 | 77.95 | 75.85 | 77.15 | 36,938 | +0.35(+0.46%) |
Sep 19, 2014 | 79.65 | 80.00 | 76.35 | 76.80 | 81,613 | -2.75(-3.46%) |
Sep 18, 2014 | 80.45 | 82.40 | 79.00 | 79.55 | 50,403 | -0.85(-1.06%) |
Sep 17, 2014 | 81.40 | 83.56 | 80.05 | 80.40 | 37,871 | -0.95(-1.17%) |
Sep 16, 2014 | 79.80 | 81.95 | 78.15 | 81.35 | 46,320 | +0.75(+0.93%) |
Sep 15, 2014 | 84.70 | 84.70 | 80.00 | 80.60 | 83,403 | -4.30(-5.06%) |
Sep 12, 2014 | 85.50 | 86.40 | 84.25 | 84.90 | 41,280 | -0.90(-1.05%) |
Sep 11, 2014 | 86.85 | 88.30 | 84.75 | 85.80 | 41,792 | -1.30(-1.49%) |
Sep 10, 2014 | 85.00 | 88.25 | 83.86 | 87.10 | 104,125 | +2.30(+2.71%) |
Sep 09, 2014 | 86.50 | 88.15 | 84.40 | 84.80 | 71,142 | -0.60(-0.70%) |
Sep 08, 2014 | 82.00 | 85.50 | 82.00 | 85.40 | 45,691 | +2.95(+3.58%) |
Sep 05, 2014 | 80.95 | 83.30 | 79.50 | 82.45 | 91,368 | +1.25(+1.54%) |
Sep 04, 2014 | 82.85 | 85.90 | 80.95 | 81.20 | 100,077 | -1.55(-1.87%) |
Sep 03, 2014 | 86.85 | 89.00 | 82.50 | 82.75 | 77,647 | -2.40(-2.82%) |
Sep 02, 2014 | 87.75 | 89.70 | 84.75 | 85.15 | 62,164 | -2.75(-3.13%) |
Aug 29, 2014 | 89.60 | 87.90 | 87.90 | 87.90 | 127,660 | -0.70(-0.79%) |
Aug 28, 2014 | 84.50 | 89.75 | 84.50 | 88.60 | 101,967 | +3.50(+4.11%) |
Aug 27, 2014 | 86.70 | 87.40 | 85.25 | 85.10 | 77,491 | -1.20(-1.39%) |
Aug 26, 2014 | 86.90 | 89.85 | 85.77 | 86.30 | 77,629 | +0.30(+0.35%) |
Aug 25, 2014 | 85.95 | 90.00 | 85.55 | 86.00 | 145,200 | +1.65(+1.96%) |
Aug 22, 2014 | 79.95 | 88.75 | 79.95 | 84.35 | 258,504 | +5.25(+6.64%) |
Aug 21, 2014 | 76.25 | 79.95 | 76.15 | 79.10 | 58,923 | +2.85(+3.74%) |
Aug 20, 2014 | 76.60 | 77.45 | 75.75 | 76.25 | 31,209 | -0.55(-0.72%) |
Aug 19, 2014 | 76.20 | 77.80 | 75.95 | 76.80 | 102,632 | +0.45(+0.59%) |
Aug 18, 2014 | 76.75 | 77.50 | 73.56 | 76.35 | 107,252 | +0.50(+0.66%) |
Aug 15, 2014 | 79.15 | 79.45 | 75.25 | 75.85 | 149,255 | -2.70(-3.44%) |
Aug 14, 2014 | 75.75 | 80.70 | 75.75 | 78.55 | 143,318 | -2.30(-2.84%) |
Aug 13, 2014 | 80.30 | 80.30 | 77.19 | 80.85 | 137,130 | +0.70(+0.87%) |
Aug 12, 2014 | 80.50 | 82.20 | 78.75 | 80.15 | 59,375 | -0.50(-0.62%) |
Aug 11, 2014 | 81.35 | 81.70 | 79.30 | 80.65 | 65,962 | +0.50(+0.62%) |
Aug 08, 2014 | 82.25 | 82.50 | 78.65 | 80.15 | 84,419 | -2.55(-3.08%) |
Aug 07, 2014 | 84.50 | 88.00 | 81.50 | 82.70 | 163,375 | +3.45(+4.35%) |
Aug 06, 2014 | 77.45 | 81.40 | 76.65 | 79.25 | 81,605 | +1.50(+1.93%) |
Aug 05, 2014 | 81.30 | 82.22 | 75.30 | 77.75 | 155,772 | -3.30(-4.07%) |
Aug 04, 2014 | 84.70 | 86.90 | 80.35 | 81.05 | 98,275 | -3.60(-4.25%) |